BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.001354 | $0.01444 | $0.001353 | $0.01439 | $0 | $100,745 |
| 2021-03-02 | $0.01440 | $0.01454 | $0.01370 | $0.01403 | $0 | $98,199.87 |
| 2021-03-03 | $0.01403 | $0.01524 | $0.01400 | $0.01468 | $0 | $102,731 |
| 2021-03-04 | $0.01466 | $0.01500 | $0.01382 | $0.01408 | $0 | $98,578.46 |
| 2021-03-05 | $0.01408 | $0.01432 | $0.01350 | $0.01419 | $0 | $99,338.86 |
| 2021-03-06 | $0.01419 | $0.01425 | $0.01371 | $0.01419 | $0 | $99,309.18 |
| 2021-03-07 | $0.01418 | $0.01490 | $0.01418 | $0.01486 | $0 | $103,990 |
| 2021-03-08 | $0.01486 | $0.01517 | $0.01436 | $0.01515 | $0 | $106,055 |
| 2021-03-09 | $0.01515 | $0.01645 | $0.01507 | $0.01643 | $0 | $115,013 |
| 2021-03-10 | $0.01644 | $0.01668 | $0.01492 | $0.01569 | $0 | $109,863 |
| 2021-03-11 | $0.01568 | $0.01772 | $0.01526 | $0.01734 | $0 | $121,387 |
| 2021-03-12 | $0.01734 | $0.01740 | $0.01661 | $0.01720 | $0 | $120,410 |
| 2021-03-13 | $0.01720 | $0.01851 | $0.01687 | $0.01838 | $0 | $128,644 |
| 2021-03-14 | $0.01837 | $0.01848 | $0.01783 | $0.01784 | $0 | $124,873 |
| 2021-03-15 | $0.01780 | $0.01816 | $0.01606 | $0.01621 | $0 | $113,488 |
| 2021-03-16 | $0.01621 | $0.01647 | $0.01553 | $0.01647 | $0 | $115,275 |
| 2021-03-17 | $0.01647 | $0.01710 | $0.01581 | $0.01707 | $0 | $119,458 |
| 2021-03-18 | $0.01707 | $0.01743 | $0.01573 | $0.01678 | $0 | $117,458 |
| 2021-03-19 | $0.01678 | $0.01725 | $0.01643 | $0.01692 | $0 | $118,420 |
| 2021-03-20 | $0.01692 | $0.01741 | $0.01688 | $0.01691 | $0 | $118,404 |
| 2021-03-21 | $0.01691 | $0.01704 | $0.01624 | $0.01668 | $0 | $116,757 |
| 2021-03-22 | $0.01668 | $0.01696 | $0.01574 | $0.01582 | $0 | $110,709 |
| 2021-03-23 | $0.01581 | $0.01624 | $0.01551 | $0.01588 | $0 | $111,169 |
| 2021-03-24 | $0.01587 | $0.01661 | $0.01523 | $0.01530 | $0 | $107,125 |
| 2021-03-25 | $0.01530 | $0.01548 | $0.01475 | $0.01500 | $0 | $104,969 |
| 2021-03-26 | $0.01499 | $0.01599 | $0.01496 | $0.01598 | $0 | $111,891 |
| 2021-03-27 | $0.01599 | $0.01640 | $0.01573 | $0.01623 | $0 | $113,641 |
| 2021-03-28 | $0.01623 | $0.01642 | $0.01597 | $0.01623 | $0 | $113,583 |
| 2021-03-29 | $0.01623 | $0.01692 | $0.01599 | $0.01675 | $0 | $117,229 |
| 2021-03-30 | $0.01675 | $0.01724 | $0.01660 | $0.01709 | $0 | $119,603 |
| 2021-03-31 | $0.01709 | $0.01738 | $0.01674 | $0.01709 | $0 | $119,602 |