BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.1215 | $0.1215 | $0.1187 | $0.1190 | $484.87 | $832,736 |
| 2019-02-02 | $0.1188 | $0.2889 | $0.1181 | $0.1297 | $80.74 | $908,080 |
| 2019-02-03 | $0.1298 | $0.2905 | $0.1239 | $0.1267 | $94.47 | $887,025 |
| 2019-02-04 | $0.1271 | $0.1571 | $0.1256 | $0.1470 | $113.76 | $1,029,032 |
| 2019-02-05 | $0.1468 | $0.1521 | $0.1187 | $0.1190 | $14.95 | $833,080 |
| 2019-02-06 | $0.1191 | $0.1549 | $0.1167 | $0.1530 | $5.91 | $1,070,911 |
| 2019-02-07 | $0.1530 | $0.1531 | $0.1423 | $0.1425 | $56.52 | $997,612 |
| 2019-02-08 | $0.1426 | $0.1874 | $0.1420 | $0.1524 | $9.60 | $1,067,117 |
| 2019-02-09 | $0.1524 | $0.2607 | $0.1409 | $0.1414 | $112.46 | $989,839 |
| 2019-02-10 | $0.1415 | $0.1485 | $0.1289 | $0.1480 | $8.83 | $1,035,678 |
| 2019-02-11 | $0.1479 | $0.2944 | $0.1393 | $0.2204 | $69.10 | $1,542,882 |
| 2019-02-12 | $0.2206 | $0.2784 | $0.1481 | $0.1526 | $451.37 | $1,068,490 |
| 2019-02-13 | $0.1526 | $0.3032 | $0.1523 | $0.1836 | $16.34 | $1,285,527 |
| 2019-02-14 | $0.1834 | $0.2913 | $0.1818 | $0.1818 | $55.63 | $1,272,648 |
| 2019-02-15 | $0.1819 | $0.2811 | $0.1361 | $0.1957 | $142.04 | $1,369,796 |
| 2019-02-16 | $0.1958 | $0.2826 | $0.1527 | $0.1527 | $16.18 | $1,068,980 |
| 2019-02-17 | $0.1527 | $0.1576 | $0.1527 | $0.1571 | $2.84 | $1,099,931 |
| 2019-02-18 | $0.1573 | $0.1883 | $0.1524 | $0.1873 | $53.54 | $1,311,057 |
| 2019-02-19 | $0.1874 | $0.2004 | $0.1502 | $0.1512 | $19.39 | $1,058,384 |
| 2019-02-20 | $0.1512 | $0.1687 | $0.1511 | $0.1687 | $11.56 | $1,180,615 |
| 2019-02-21 | $0.1686 | $0.2021 | $0.1482 | $0.1643 | $90.10 | $1,150,339 |
| 2019-02-22 | $0.1643 | $0.1927 | $0.1468 | $0.1470 | $46.27 | $1,028,905 |
| 2019-02-23 | $0.1469 | $0.1616 | $0.1466 | $0.1536 | $176.75 | $1,074,855 |
| 2019-02-24 | $0.1536 | $0.1801 | $0.1474 | $0.1474 | $67.25 | $1,032,108 |
| 2019-02-25 | $0.1475 | $0.1533 | $0.1475 | $0.1525 | $210.31 | $1,067,158 |
| 2019-02-26 | $0.1524 | $0.1740 | $0.1504 | $0.1637 | $78.79 | $1,146,084 |
| 2019-02-27 | $0.1638 | $0.1677 | $0.1526 | $0.1674 | $10.88 | $1,171,520 |
| 2019-02-28 | $0.1675 | $0.1678 | $0.1495 | $0.1642 | $44.76 | $1,149,075 |