BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-14 | $0.04408 | $0.04426 | $0.04355 | $0.04357 | $209.24 | $0 |
| 2018-09-15 | $0.04357 | $0.05277 | $0.04135 | $0.05277 | $5,882.15 | $0 |
| 2018-09-16 | $0.05277 | $0.05277 | $0.04523 | $0.05183 | $6,166.37 | $0 |
| 2018-09-17 | $0.05183 | $0.05524 | $0.04471 | $0.05419 | $3,621.26 | $379,300 |
| 2018-09-18 | $0.05419 | $0.05951 | $0.05110 | $0.05915 | $8,764.12 | $414,021 |
| 2018-09-19 | $0.05915 | $0.05917 | $0.04835 | $0.04857 | $9,793.60 | $340,014 |
| 2018-09-20 | $0.04858 | $0.1093 | $0.04857 | $0.05565 | $27,879.30 | $389,521 |
| 2018-09-21 | $0.05565 | $0.07009 | $0.05396 | $0.05426 | $15,084.70 | $379,838 |
| 2018-09-22 | $0.05430 | $0.05464 | $0.05045 | $0.05109 | $924.45 | $357,603 |
| 2018-09-23 | $0.05110 | $0.05444 | $0.05089 | $0.05360 | $20,031.10 | $375,169 |
| 2018-09-24 | $0.05361 | $0.05727 | $0.04792 | $0.04804 | $28,053.80 | $336,279 |
| 2018-09-25 | $0.04800 | $0.05229 | $0.04709 | $0.05229 | $7,723.72 | $366,031 |
| 2018-09-26 | $0.05223 | $0.05357 | $0.05211 | $0.05327 | $16,916.60 | $372,873 |
| 2018-09-27 | $0.05332 | $0.05504 | $0.05209 | $0.05462 | $11,374.10 | $382,323 |
| 2018-09-28 | $0.05463 | $0.05546 | $0.05257 | $0.05309 | $11,038.10 | $371,631 |
| 2018-09-29 | $0.05306 | $0.05319 | $0.05211 | $0.05294 | $2,235.82 | $370,605 |
| 2018-09-30 | $0.05294 | $0.05309 | $0.04878 | $0.04924 | $7,919.18 | $344,699 |