BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.004468 | $0.004485 | $0.004238 | $0.004460 | $201.76 | $31,220.48 |
| 2019-05-02 | $0.004460 | $0.005036 | $0.004457 | $0.005028 | $250.97 | $35,197.57 |
| 2019-05-03 | $0.005028 | $0.007199 | $0.005023 | $0.006562 | $677.92 | $45,932.52 |
| 2019-05-04 | $0.006562 | $0.006686 | $0.004901 | $0.004919 | $351.22 | $34,436.45 |
| 2019-05-05 | $0.004919 | $0.005782 | $0.004671 | $0.005600 | $772.28 | $39,201.37 |
| 2019-05-06 | $0.005598 | $0.005677 | $0.005488 | $0.005544 | $435.69 | $38,808.99 |
| 2019-05-07 | $0.005543 | $0.009217 | $0.005541 | $0.005743 | $961.86 | $40,197.78 |
| 2019-05-08 | $0.005739 | $0.005770 | $0.004797 | $0.005243 | $212.83 | $36,698.18 |
| 2019-05-09 | $0.005242 | $0.005383 | $0.005090 | $0.005251 | $93.28 | $36,755.45 |
| 2019-05-10 | $0.005250 | $0.005382 | $0.005091 | $0.005144 | $391.89 | $36,007.86 |
| 2019-05-11 | $0.005146 | $0.005329 | $0.005054 | $0.005104 | $396.99 | $35,724.96 |
| 2019-05-12 | $0.005106 | $0.005217 | $0.004966 | $0.005005 | $254.20 | $35,033.38 |
| 2019-05-13 | $0.005005 | $0.005067 | $0.004911 | $0.004942 | $261.56 | $34,590.56 |
| 2019-05-14 | $0.004941 | $0.005794 | $0.004614 | $0.005787 | $278.98 | $40,512.45 |
| 2019-05-15 | $0.005785 | $0.006692 | $0.005503 | $0.006674 | $147.00 | $46,720.28 |
| 2019-05-16 | $0.006669 | $0.007373 | $0.004814 | $0.005191 | $706.96 | $36,334.48 |
| 2019-05-17 | $0.005188 | $0.006927 | $0.004917 | $0.005777 | $804.69 | $40,441.36 |
| 2019-05-18 | $0.005777 | $0.006431 | $0.005448 | $0.005693 | $588.28 | $39,851.91 |
| 2019-05-19 | $0.005694 | $0.006573 | $0.005689 | $0.006174 | $1,043.40 | $43,219.71 |
| 2019-05-20 | $0.006174 | $0.006960 | $0.006129 | $0.006602 | $213.82 | $46,212.11 |
| 2019-05-21 | $0.006602 | $0.006615 | $0.005412 | $0.005589 | $249.97 | $39,126.39 |
| 2019-05-22 | $0.005589 | $0.006636 | $0.005409 | $0.006357 | $426.36 | $44,496.71 |
| 2019-05-23 | $0.006357 | $0.006626 | $0.006305 | $0.006323 | $409.21 | $44,257.51 |
| 2019-05-24 | $0.006323 | $0.006805 | $0.006305 | $0.006506 | $170.19 | $45,542.89 |
| 2019-05-25 | $0.006506 | $0.006678 | $0.006327 | $0.006589 | $171.51 | $46,119.64 |
| 2019-05-26 | $0.006586 | $0.006593 | $0.005270 | $0.005311 | $295.40 | $37,175.22 |
| 2019-05-27 | $0.005312 | $0.005434 | $0.005266 | $0.005351 | $186.00 | $37,455.67 |
| 2019-05-28 | $0.005353 | $0.006129 | $0.004710 | $0.005897 | $547.56 | $41,280.62 |
| 2019-05-29 | $0.005897 | $0.006703 | $0.005833 | $0.006603 | $1,022.58 | $46,217.55 |
| 2019-05-30 | $0.006603 | $0.006852 | $0.006289 | $0.006322 | $227.97 | $44,251.39 |
| 2019-05-31 | $0.006322 | $0.006422 | $0.006108 | $0.006309 | $303.22 | $44,161.40 |