BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-02 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-03 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-04 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-05 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-06 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-07 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-08 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-09 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-10 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-11 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-12 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-13 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-14 | $0.004331 | $0.004331 | $0.004331 | $0.004331 | $0 | $30,315.49 |
| 2019-07-15 | $0.004331 | $0.004331 | $0.002648 | $0.002648 | $2,219.09 | $18,533.28 |
| 2019-07-16 | $0.002645 | $0.002780 | $0.002420 | $0.002430 | $1,893.98 | $17,009.56 |
| 2019-07-17 | $0.002425 | $0.003497 | $0.001758 | $0.002859 | $1,926.76 | $20,010.66 |
| 2019-07-18 | $0.002860 | $0.003219 | $0.002572 | $0.002989 | $978.60 | $20,922.10 |
| 2019-07-19 | $0.002989 | $0.003487 | $0.002879 | $0.003477 | $701.30 | $24,336.20 |
| 2019-07-20 | $0.003477 | $0.003899 | $0.003443 | $0.003869 | $416.45 | $27,081.34 |
| 2019-07-21 | $0.003869 | $0.003869 | $0.003108 | $0.003167 | $3,415.47 | $22,166.69 |
| 2019-07-22 | $0.003167 | $0.003182 | $0.001494 | $0.001502 | $707.65 | $10,511.49 |
| 2019-07-23 | $0.001501 | $0.001680 | $0.001493 | $0.001622 | $829.16 | $11,356.91 |
| 2019-07-24 | $0.001622 | $0.003636 | $0.001566 | $0.001661 | $833.92 | $11,625.28 |
| 2019-07-25 | $0.001660 | $0.001717 | $0.001597 | $0.001601 | $1,112.67 | $11,210.38 |
| 2019-07-26 | $0.001601 | $0.002614 | $0.001582 | $0.001589 | $1,641.21 | $11,122.08 |
| 2019-07-27 | $0.001589 | $0.001716 | $0.001587 | $0.001703 | $2,038.85 | $11,918.74 |
| 2019-07-28 | $0.001703 | $0.001714 | $0.001522 | $0.001577 | $851.86 | $11,036.51 |
| 2019-07-29 | $0.001577 | $0.001986 | $0.001573 | $0.001978 | $2,864.56 | $13,844.56 |
| 2019-07-30 | $0.001978 | $0.002586 | $0.001865 | $0.002054 | $1,814.26 | $14,376.90 |
| 2019-07-31 | $0.002053 | $0.003368 | $0.002053 | $0.003297 | $820.04 | $23,077.80 |