BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.006309 | $0.006650 | $0.006282 | $0.006593 | $395.64 | $46,150.82 |
| 2019-06-02 | $0.006593 | $0.006605 | $0.004801 | $0.005787 | $173.16 | $40,506.61 |
| 2019-06-03 | $0.005787 | $0.005917 | $0.004066 | $0.004307 | $330.37 | $30,146.26 |
| 2019-06-04 | $0.004304 | $0.004304 | $0.003932 | $0.004225 | $181.15 | $29,573.38 |
| 2019-06-05 | $0.004225 | $0.004317 | $0.004161 | $0.004198 | $350.79 | $29,388.82 |
| 2019-06-06 | $0.004199 | $0.004573 | $0.004064 | $0.004567 | $826.81 | $31,966.42 |
| 2019-06-07 | $0.004567 | $0.004729 | $0.003999 | $0.004153 | $423.68 | $29,072.14 |
| 2019-06-08 | $0.004153 | $0.004168 | $0.003951 | $0.003988 | $145.75 | $27,917.91 |
| 2019-06-09 | $0.003988 | $0.004437 | $0.002627 | $0.004074 | $286.68 | $28,515.00 |
| 2019-06-10 | $0.004066 | $0.004718 | $0.003932 | $0.004056 | $459.90 | $28,389.76 |
| 2019-06-11 | $0.004057 | $0.004076 | $0.003797 | $0.003800 | $563.46 | $26,601.86 |
| 2019-06-12 | $0.003805 | $0.003862 | $0.003767 | $0.003819 | $216.25 | $26,734.93 |
| 2019-06-13 | $0.003821 | $0.003870 | $0.003715 | $0.003802 | $175.64 | $26,613.96 |
| 2019-06-14 | $0.003804 | $0.004087 | $0.003787 | $0.004078 | $122.27 | $28,546.20 |
| 2019-06-15 | $0.004079 | $0.004981 | $0.002995 | $0.004134 | $334.13 | $28,938.46 |
| 2019-06-16 | $0.004134 | $0.004230 | $0.004021 | $0.004202 | $116.03 | $29,413.84 |
| 2019-06-17 | $0.004202 | $0.004332 | $0.004042 | $0.004331 | $0 | $30,315.49 |
| 2019-06-18 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-06-19 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-06-20 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-06-21 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-06-22 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-06-23 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-06-24 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-06-25 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-06-26 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-06-27 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-06-28 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-06-29 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-06-30 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |