BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1641 | $0.1690 | $0.05831 | $0.1398 | $1,396.78 | $978,315 |
| 2019-03-02 | $0.1395 | $0.1447 | $0.06388 | $0.1010 | $2,973.01 | $706,987 |
| 2019-03-03 | $0.1009 | $0.1017 | $0.01890 | $0.07447 | $2,419.14 | $521,262 |
| 2019-03-04 | $0.07457 | $0.1440 | $0.07448 | $0.09209 | $1,107.23 | $644,651 |
| 2019-03-05 | $0.09217 | $0.09351 | $0.03772 | $0.08947 | $2,054.26 | $626,264 |
| 2019-03-06 | $0.08933 | $0.09117 | $0.01920 | $0.01924 | $349.19 | $134,670 |
| 2019-03-07 | $0.01924 | $0.03797 | $0.01824 | $0.02676 | $56.39 | $187,304 |
| 2019-03-08 | $0.02679 | $0.02801 | $0.01574 | $0.01575 | $7.93 | $110,250 |
| 2019-03-09 | $0.01575 | $0.01838 | $0.01475 | $0.01838 | $30.69 | $128,642 |
| 2019-03-10 | $0.01838 | $0.1432 | $0.01654 | $0.06623 | $111.27 | $463,638 |
| 2019-03-11 | $0.06627 | $0.06628 | $0.01157 | $0.01169 | $38.60 | $81,848.41 |
| 2019-03-12 | $0.01170 | $0.01320 | $0.01169 | $0.01318 | $192.64 | $92,285.02 |
| 2019-03-13 | $0.01319 | $0.1460 | $0.009491 | $0.01758 | $693.68 | $123,033 |
| 2019-03-14 | $0.01757 | $0.05388 | $0.01499 | $0.05362 | $78.80 | $375,368 |
| 2019-03-15 | $0.05355 | $0.06906 | $0.01723 | $0.06897 | $79.36 | $482,790 |
| 2019-03-16 | $0.06907 | $0.1368 | $0.06452 | $0.1075 | $72.61 | $752,287 |
| 2019-03-17 | $0.1073 | $0.1338 | $0.01528 | $0.01691 | $79.22 | $118,365 |
| 2019-03-18 | $0.01691 | $0.07399 | $0.01691 | $0.07369 | $76.10 | $515,821 |
| 2019-03-19 | $0.07363 | $0.1233 | $0.01606 | $0.01607 | $126.57 | $112,480 |
| 2019-03-20 | $0.01607 | $0.02432 | $0.01607 | $0.02425 | $139.90 | $169,725 |
| 2019-03-21 | $0.02428 | $0.03269 | $0.02373 | $0.03024 | $612.48 | $211,684 |
| 2019-03-22 | $0.03021 | $0.03261 | $0.02071 | $0.02095 | $526.80 | $146,617 |
| 2019-03-23 | $0.02093 | $0.02299 | $0.01968 | $0.01980 | $613.62 | $138,576 |
| 2019-03-24 | $0.01978 | $0.03050 | $0.01972 | $0.02805 | $441.72 | $196,372 |
| 2019-03-25 | $0.02807 | $0.02822 | $0.01733 | $0.02295 | $576.10 | $160,638 |
| 2019-03-26 | $0.02295 | $0.04022 | $0.02256 | $0.03241 | $491.16 | $226,873 |
| 2019-03-27 | $0.03243 | $0.06206 | $0.02098 | $0.02740 | $358.62 | $191,793 |
| 2019-03-28 | $0.02739 | $0.08433 | $0.02684 | $0.04186 | $130.02 | $293,015 |
| 2019-03-29 | $0.04186 | $0.05295 | $0.01811 | $0.02315 | $559.69 | $162,082 |
| 2019-03-30 | $0.02311 | $0.02430 | $0.01838 | $0.01838 | $124.53 | $128,684 |
| 2019-03-31 | $0.01838 | $0.02195 | $0.01838 | $0.02135 | $383.73 | $149,432 |