BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.04912 | $0.05303 | $0.04370 | $0.04394 | $2,295.65 | $307,576 |
| 2018-10-02 | $0.04383 | $0.05234 | $0.04375 | $0.05203 | $9,608.19 | $364,234 |
| 2018-10-03 | $0.05206 | $0.05330 | $0.05058 | $0.05106 | $3,570.69 | $357,405 |
| 2018-10-04 | $0.05110 | $0.05954 | $0.05002 | $0.05007 | $2,677.47 | $350,495 |
| 2018-10-05 | $0.05015 | $0.05528 | $0.05001 | $0.05198 | $2,606.01 | $363,874 |
| 2018-10-06 | $0.05204 | $0.1599 | $0.05121 | $0.1366 | $12,138.50 | $956,214 |
| 2018-10-07 | $0.1369 | $0.1786 | $0.1084 | $0.1671 | $1,694.98 | $1,169,469 |
| 2018-10-08 | $0.1673 | $0.1682 | $0.1101 | $0.1105 | $5,319.85 | $773,192 |
| 2018-10-09 | $0.1108 | $0.1109 | $0.1020 | $0.1035 | $6,634.72 | $724,150 |
| 2018-10-10 | $0.1031 | $0.1034 | $0.08957 | $0.09799 | $6,547.93 | $685,953 |
| 2018-10-11 | $0.09772 | $0.09780 | $0.08842 | $0.08884 | $4,653.95 | $621,879 |
| 2018-10-12 | $0.08875 | $0.08974 | $0.08717 | $0.08920 | $1,535.89 | $624,418 |
| 2018-10-13 | $0.08920 | $0.08938 | $0.08826 | $0.08837 | $4,747.45 | $618,574 |
| 2018-10-14 | $0.08838 | $0.09078 | $0.08838 | $0.09016 | $3,134.00 | $631,092 |
| 2018-10-15 | $0.09021 | $0.09847 | $0.08983 | $0.09033 | $1,350.94 | $632,297 |
| 2018-10-16 | $0.09029 | $0.09179 | $0.08742 | $0.09076 | $1,580.36 | $635,349 |
| 2018-10-17 | $0.09086 | $0.09247 | $0.08525 | $0.09197 | $4,244.39 | $643,772 |
| 2018-10-18 | $0.09225 | $0.1297 | $0.09177 | $0.1062 | $3,564.26 | $743,610 |
| 2018-10-19 | $0.1062 | $0.1359 | $0.08949 | $0.08963 | $3,094.51 | $627,381 |
| 2018-10-20 | $0.08963 | $0.1064 | $0.07645 | $0.07820 | $2,775.67 | $547,399 |
| 2018-10-21 | $0.07819 | $0.1332 | $0.07795 | $0.09690 | $4,643.77 | $678,296 |
| 2018-10-22 | $0.09686 | $0.1466 | $0.08301 | $0.1274 | $5,514.92 | $891,618 |
| 2018-10-23 | $0.1274 | $0.1279 | $0.08201 | $0.09299 | $5,262.25 | $650,931 |
| 2018-10-24 | $0.09274 | $0.09785 | $0.08772 | $0.09506 | $1,919.21 | $665,429 |
| 2018-10-25 | $0.09508 | $0.1023 | $0.08390 | $0.1021 | $2,796.37 | $714,525 |
| 2018-10-26 | $0.1020 | $0.1172 | $0.08352 | $0.08380 | $2,706.46 | $586,567 |
| 2018-10-27 | $0.08358 | $0.1172 | $0.06530 | $0.08353 | $2,759.02 | $584,722 |
| 2018-10-28 | $0.08354 | $0.1094 | $0.07221 | $0.07246 | $3,156.55 | $507,252 |
| 2018-10-29 | $0.07245 | $0.09137 | $0.06904 | $0.06929 | $2,534.70 | $485,018 |
| 2018-10-30 | $0.06929 | $0.09614 | $0.06917 | $0.08101 | $2,370.59 | $567,041 |
| 2018-10-31 | $0.08111 | $0.09426 | $0.07964 | $0.07977 | $3,177.04 | $558,370 |