BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.07977 | $0.09676 | $0.06558 | $0.06609 | $6,002.20 | $462,603 |
| 2018-11-02 | $0.06608 | $0.09878 | $0.06605 | $0.08283 | $974.44 | $579,795 |
| 2018-11-03 | $0.08283 | $0.08283 | $0.06216 | $0.06217 | $4,391.00 | $435,172 |
| 2018-11-04 | $0.06217 | $0.06217 | $0.05695 | $0.05771 | $6,916.90 | $403,954 |
| 2018-11-05 | $0.05771 | $0.09517 | $0.05716 | $0.05939 | $5,596.23 | $415,712 |
| 2018-11-06 | $0.05961 | $0.1248 | $0.05758 | $0.1221 | $15,680.00 | $852,348 |
| 2018-11-07 | $0.1221 | $0.1236 | $0.06285 | $0.06535 | $3,497.40 | $457,477 |
| 2018-11-08 | $0.06533 | $0.06550 | $0.06466 | $0.06489 | $4,515.80 | $454,238 |
| 2018-11-09 | $0.06489 | $0.06505 | $0.06226 | $0.06435 | $4,712.95 | $450,430 |
| 2018-11-10 | $0.06433 | $0.07165 | $0.06402 | $0.06469 | $6,058.02 | $452,796 |
| 2018-11-11 | $0.06465 | $0.06477 | $0.06386 | $0.06410 | $2,326.11 | $448,699 |
| 2018-11-12 | $0.06431 | $0.07312 | $0.06384 | $0.06813 | $2,807.32 | $476,893 |
| 2018-11-13 | $0.06798 | $0.07463 | $0.06543 | $0.07448 | $2,774.41 | $521,371 |
| 2018-11-14 | $0.07442 | $0.07718 | $0.06598 | $0.06708 | $2,586.35 | $469,562 |
| 2018-11-15 | $0.06726 | $0.07466 | $0.05892 | $0.06841 | $2,708.53 | $478,889 |
| 2018-11-16 | $0.06840 | $0.08097 | $0.06813 | $0.07807 | $2,591.67 | $546,475 |
| 2018-11-17 | $0.07819 | $0.07819 | $0.07752 | $0.07791 | $2,575.70 | $545,350 |
| 2018-11-18 | $0.07807 | $0.07820 | $0.07753 | $0.07794 | $2,377.39 | $545,612 |
| 2018-11-19 | $0.07795 | $0.07795 | $0.07198 | $0.07229 | $2,337.02 | $506,063 |
| 2018-11-20 | $0.07222 | $0.07295 | $0.06395 | $0.06542 | $2,171.01 | $457,959 |
| 2018-11-21 | $0.06546 | $0.07789 | $0.06417 | $0.07106 | $5,524.04 | $497,415 |
| 2018-11-22 | $0.07094 | $0.08229 | $0.07066 | $0.07422 | $3,678.96 | $519,556 |
| 2018-11-23 | $0.07396 | $0.07698 | $0.06602 | $0.07464 | $4,157.04 | $522,479 |
| 2018-11-24 | $0.07458 | $0.07563 | $0.06620 | $0.06736 | $3,581.30 | $471,545 |
| 2018-11-25 | $0.06738 | $0.07295 | $0.05487 | $0.06377 | $3,928.70 | $446,358 |
| 2018-11-26 | $0.06386 | $0.06470 | $0.04481 | $0.04561 | $2,997.81 | $319,257 |
| 2018-11-27 | $0.04559 | $0.04823 | $0.03981 | $0.04205 | $3,388.90 | $294,359 |
| 2018-11-28 | $0.04209 | $0.06296 | $0.04201 | $0.04693 | $3,469.73 | $328,504 |
| 2018-11-29 | $0.04706 | $0.06559 | $0.04642 | $0.05086 | $3,835.96 | $356,004 |
| 2018-11-30 | $0.05093 | $0.05250 | $0.04636 | $0.04704 | $3,624.55 | $329,258 |