BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.06373 | $0.06551 | $0.06110 | $0.06455 | $8,017.48 | $451,833 |
| 2019-01-02 | $0.06466 | $0.06586 | $0.06400 | $0.06521 | $5,840.21 | $456,465 |
| 2019-01-03 | $0.06533 | $0.06680 | $0.06450 | $0.06506 | $5,612.42 | $455,450 |
| 2019-01-04 | $0.06509 | $0.06562 | $0.06466 | $0.06542 | $2,086.53 | $457,943 |
| 2019-01-05 | $0.06525 | $0.06613 | $0.06490 | $0.06499 | $2,117.54 | $454,962 |
| 2019-01-06 | $0.06499 | $0.06754 | $0.06481 | $0.06695 | $161.63 | $468,657 |
| 2019-01-07 | $0.06695 | $0.06699 | $0.06586 | $0.06605 | $470.61 | $462,382 |
| 2019-01-08 | $0.06613 | $0.06661 | $0.06516 | $0.06531 | $193.80 | $457,177 |
| 2019-01-09 | $0.06534 | $0.06555 | $0.06460 | $0.06492 | $169.79 | $454,411 |
| 2019-01-10 | $0.06493 | $0.06667 | $0.06431 | $0.06527 | $114.32 | $456,912 |
| 2019-01-11 | $0.06527 | $0.06539 | $0.06246 | $0.06264 | $163.97 | $438,445 |
| 2019-01-12 | $0.06262 | $0.06266 | $0.06181 | $0.06190 | $239.22 | $433,303 |
| 2019-01-13 | $0.06184 | $0.06220 | $0.06078 | $0.06094 | $231.74 | $426,554 |
| 2019-01-14 | $0.06096 | $0.09797 | $0.06061 | $0.08441 | $201.65 | $590,881 |
| 2019-01-15 | $0.08440 | $0.08481 | $0.06214 | $0.08200 | $80.52 | $574,015 |
| 2019-01-16 | $0.08188 | $0.08249 | $0.06288 | $0.06420 | $1,399.35 | $449,431 |
| 2019-01-17 | $0.06420 | $0.3486 | $0.06327 | $0.1148 | $1,400.76 | $803,578 |
| 2019-01-18 | $0.1622 | $0.1624 | $0.09673 | $0.1075 | $332.90 | $752,448 |
| 2019-01-19 | $0.1075 | $0.1085 | $0.08541 | $0.08687 | $631.23 | $608,067 |
| 2019-01-20 | $0.08685 | $0.1065 | $0.05575 | $0.05769 | $540.25 | $403,824 |
| 2019-01-21 | $0.05773 | $0.1665 | $0.05770 | $0.07858 | $508.83 | $550,064 |
| 2019-01-22 | $0.07862 | $0.1579 | $0.07857 | $0.1222 | $881.96 | $855,169 |
| 2019-01-23 | $0.1222 | $0.1787 | $0.1220 | $0.1234 | $24.65 | $864,023 |
| 2019-01-24 | $0.1234 | $0.1791 | $0.08371 | $0.1783 | $111.33 | $1,248,333 |
| 2019-01-25 | $0.1787 | $0.1789 | $0.1125 | $0.1217 | $92.79 | $852,090 |
| 2019-01-26 | $0.1217 | $0.2241 | $0.1215 | $0.1481 | $238.57 | $1,036,842 |
| 2019-01-27 | $0.1482 | $1.59 | $0.1026 | $0.2822 | $1,290.49 | $1,975,703 |
| 2019-01-28 | $0.2825 | $0.2877 | $0.07777 | $0.07803 | $156.66 | $546,207 |
| 2019-01-29 | $0.07807 | $0.1132 | $0.07776 | $0.09319 | $518.85 | $652,310 |
| 2019-01-30 | $0.09326 | $0.1703 | $0.09280 | $0.1275 | $31.78 | $892,775 |
| 2019-01-31 | $0.1275 | $0.1296 | $0.1215 | $0.1215 | $38.78 | $850,589 |