BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02133 | $0.02242 | $0.01882 | $0.02239 | $238.24 | $156,707 |
| 2019-04-02 | $0.02241 | $0.03034 | $0.008829 | $0.01805 | $1,563.57 | $126,361 |
| 2019-04-03 | $0.01805 | $0.01828 | $0.008844 | $0.01459 | $5,934.06 | $102,120 |
| 2019-04-04 | $0.01459 | $0.01542 | $0.01087 | $0.01337 | $187.60 | $93,568.51 |
| 2019-04-05 | $0.01337 | $0.01613 | $0.009945 | $0.01361 | $2,154.08 | $95,288.26 |
| 2019-04-06 | $0.01362 | $0.01468 | $0.01298 | $0.01367 | $1,608.28 | $95,683.12 |
| 2019-04-07 | $0.01366 | $0.01421 | $0.01365 | $0.01386 | $1,866.67 | $97,005.01 |
| 2019-04-08 | $0.01386 | $0.01415 | $0.01029 | $0.01049 | $2,107.86 | $73,454.17 |
| 2019-04-09 | $0.01049 | $0.01051 | $0.01017 | $0.01039 | $1,340.00 | $72,716.79 |
| 2019-04-10 | $0.01039 | $0.01077 | $0.01036 | $0.01061 | $462.10 | $74,280.73 |
| 2019-04-11 | $0.01061 | $0.01095 | $0.01041 | $0.01089 | $251.93 | $76,209.04 |
| 2019-04-12 | $0.01089 | $0.01090 | $0.006977 | $0.01027 | $1,129.31 | $71,882.33 |
| 2019-04-13 | $0.01027 | $0.01153 | $0.01025 | $0.01122 | $1,283.55 | $78,552.09 |
| 2019-04-14 | $0.01122 | $0.01230 | $0.01068 | $0.01068 | $189.96 | $74,793.51 |
| 2019-04-15 | $0.01068 | $0.01161 | $0.01063 | $0.01158 | $767.77 | $81,040.66 |
| 2019-04-16 | $0.01158 | $0.01222 | $0.01156 | $0.01184 | $369.73 | $82,910.29 |
| 2019-04-17 | $0.01184 | $0.01208 | $0.01178 | $0.01195 | $1,169.96 | $83,647.99 |
| 2019-04-18 | $0.01195 | $0.01223 | $0.01195 | $0.01213 | $606.51 | $84,925.18 |
| 2019-04-19 | $0.01213 | $0.01402 | $0.01193 | $0.01307 | $1,006.26 | $91,507.50 |
| 2019-04-20 | $0.01307 | $0.01324 | $0.01222 | $0.01278 | $974.65 | $89,491.02 |
| 2019-04-21 | $0.01279 | $0.01365 | $0.01269 | $0.01344 | $670.09 | $94,053.21 |
| 2019-04-22 | $0.01344 | $0.01405 | $0.01326 | $0.01404 | $578.87 | $98,285.44 |
| 2019-04-23 | $0.01404 | $0.02022 | $0.01403 | $0.01556 | $973.82 | $108,894 |
| 2019-04-24 | $0.01556 | $0.05547 | $0.01470 | $0.01631 | $533.58 | $114,175 |
| 2019-04-25 | $0.01631 | $0.01681 | $0.01606 | $0.01636 | $275.46 | $114,491 |
| 2019-04-26 | $0.01638 | $0.01668 | $0.01631 | $0.01643 | $350.49 | $114,989 |
| 2019-04-27 | $0.01643 | $0.01698 | $0.01081 | $0.01125 | $545.30 | $78,757.65 |
| 2019-04-28 | $0.01125 | $0.01139 | $0.01117 | $0.01122 | $205.94 | $78,517.24 |
| 2019-04-29 | $0.01122 | $0.01138 | $0.004650 | $0.005122 | $473.98 | $35,856.54 |
| 2019-04-30 | $0.005123 | $0.005168 | $0.004452 | $0.004468 | $550.11 | $31,278.79 |