BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04714 | $0.04776 | $0.04349 | $0.04683 | $3,532.34 | $327,836 |
| 2018-12-02 | $0.04681 | $0.04774 | $0.04612 | $0.04683 | $3,554.19 | $327,821 |
| 2018-12-03 | $0.04702 | $0.06336 | $0.04583 | $0.05707 | $3,737.67 | $399,502 |
| 2018-12-04 | $0.05703 | $0.07250 | $0.05657 | $0.06671 | $2,506.07 | $466,968 |
| 2018-12-05 | $0.06671 | $0.07132 | $0.05379 | $0.06249 | $6,384.33 | $437,439 |
| 2018-12-06 | $0.06247 | $0.06937 | $0.04821 | $0.05035 | $6,738.07 | $352,479 |
| 2018-12-07 | $0.05030 | $0.06640 | $0.04624 | $0.04839 | $6,362.74 | $338,738 |
| 2018-12-08 | $0.04837 | $0.06835 | $0.04405 | $0.04616 | $6,745.00 | $323,142 |
| 2018-12-09 | $0.04607 | $0.04766 | $0.04569 | $0.04729 | $6,400.92 | $331,047 |
| 2018-12-10 | $0.04724 | $0.04758 | $0.04645 | $0.04680 | $4,090.10 | $327,589 |
| 2018-12-11 | $0.04675 | $0.04688 | $0.04579 | $0.04587 | $4,962.99 | $321,108 |
| 2018-12-12 | $0.04586 | $0.07227 | $0.04584 | $0.04639 | $4,479.12 | $324,732 |
| 2018-12-13 | $0.04641 | $0.05656 | $0.04447 | $0.04467 | $6,901.43 | $312,721 |
| 2018-12-14 | $0.04466 | $0.06473 | $0.04364 | $0.05647 | $6,689.72 | $395,273 |
| 2018-12-15 | $0.05647 | $0.06264 | $0.04329 | $0.04802 | $4,462.61 | $336,143 |
| 2018-12-16 | $0.04802 | $0.04802 | $0.04240 | $0.04241 | $5,950.84 | $296,880 |
| 2018-12-17 | $0.04243 | $0.06488 | $0.04241 | $0.04579 | $6,279.35 | $320,565 |
| 2018-12-18 | $0.04580 | $0.06597 | $0.04524 | $0.04718 | $5,622.37 | $330,265 |
| 2018-12-19 | $0.04727 | $0.06997 | $0.04708 | $0.06533 | $7,096.35 | $457,297 |
| 2018-12-20 | $0.06523 | $0.06883 | $0.06500 | $0.06816 | $7,254.34 | $477,140 |
| 2018-12-21 | $0.06802 | $0.07168 | $0.06627 | $0.06651 | $6,119.80 | $465,564 |
| 2018-12-22 | $0.06655 | $0.07063 | $0.06615 | $0.06736 | $5,675.64 | $471,518 |
| 2018-12-23 | $0.06745 | $0.06850 | $0.06692 | $0.06726 | $4,353.98 | $470,823 |
| 2018-12-24 | $0.06728 | $0.07225 | $0.06728 | $0.06996 | $4,873.75 | $489,717 |
| 2018-12-25 | $0.07002 | $0.07002 | $0.06397 | $0.06456 | $5,514.83 | $451,897 |
| 2018-12-26 | $0.06456 | $0.06898 | $0.06361 | $0.06697 | $5,816.07 | $468,788 |
| 2018-12-27 | $0.06691 | $0.06885 | $0.06268 | $0.06276 | $5,592.99 | $439,339 |
| 2018-12-28 | $0.06281 | $0.06983 | $0.06256 | $0.06660 | $6,235.58 | $466,176 |
| 2018-12-29 | $0.06666 | $0.06688 | $0.06459 | $0.06470 | $5,857.26 | $452,930 |
| 2018-12-30 | $0.06474 | $0.06559 | $0.06426 | $0.06457 | $5,664.39 | $452,021 |
| 2018-12-31 | $0.06462 | $0.06699 | $0.05854 | $0.06365 | $5,780.71 | $445,578 |