BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003298 | $0.003309 | $0.002894 | $0.003018 | $1,634.32 | $21,127.53 |
| 2019-08-02 | $0.003019 | $0.003153 | $0.003011 | $0.003150 | $2,004.70 | $22,052.84 |
| 2019-08-03 | $0.003150 | $0.003238 | $0.003146 | $0.003221 | $729.43 | $22,546.30 |
| 2019-08-04 | $0.003221 | $0.003389 | $0.003154 | $0.003380 | $4,284.29 | $23,658.92 |
| 2019-08-05 | $0.003379 | $0.003886 | $0.003376 | $0.003885 | $5,150.44 | $27,192.68 |
| 2019-08-06 | $0.003881 | $0.004671 | $0.003300 | $0.003305 | $483.90 | $23,137.21 |
| 2019-08-07 | $0.003305 | $0.003471 | $0.003301 | $0.003462 | $1,383.16 | $24,230.93 |
| 2019-08-08 | $0.003462 | $0.003472 | $0.003214 | $0.003315 | $4,580.49 | $23,207.62 |
| 2019-08-09 | $0.003314 | $0.01098 | $0.003301 | $0.01072 | $2,775.70 | $75,066.31 |
| 2019-08-10 | $0.01072 | $0.01073 | $0.005376 | $0.005509 | $439.30 | $38,564.26 |
| 2019-08-11 | $0.005507 | $0.005604 | $0.005051 | $0.005109 | $2,779.44 | $35,766.01 |
| 2019-08-12 | $0.005110 | $0.005671 | $0.004562 | $0.004748 | $123.44 | $33,234.10 |
| 2019-08-13 | $0.004747 | $0.004754 | $0.002463 | $0.002601 | $938.02 | $18,206.87 |
| 2019-08-14 | $0.002601 | $0.008027 | $0.001972 | $0.003168 | $2,865.64 | $22,173.12 |
| 2019-08-15 | $0.003168 | $0.009634 | $0.003167 | $0.003187 | $1,114.89 | $22,308.92 |
| 2019-08-16 | $0.003187 | $0.003191 | $0.003158 | $0.003163 | $607.22 | $22,142.05 |
| 2019-08-17 | $0.003163 | $0.003163 | $0.003047 | $0.003063 | $3,035.25 | $21,439.83 |
| 2019-08-18 | $0.003063 | $0.003125 | $0.003038 | $0.003092 | $2,175.67 | $21,646.34 |
| 2019-08-19 | $0.003093 | $0.003190 | $0.003089 | $0.003187 | $1,726.13 | $22,307.12 |
| 2019-08-20 | $0.003187 | $0.003244 | $0.003105 | $0.003231 | $360.65 | $22,614.94 |
| 2019-08-21 | $0.003231 | $0.008762 | $0.002501 | $0.002764 | $1,436.68 | $19,350.69 |
| 2019-08-22 | $0.002761 | $0.003833 | $0.002760 | $0.003330 | $2,233.86 | $23,311.28 |
| 2019-08-23 | $0.003330 | $0.007488 | $0.002746 | $0.003953 | $4,335.29 | $27,671.35 |
| 2019-08-24 | $0.003953 | $0.003956 | $0.002860 | $0.002886 | $1,222.49 | $20,199.51 |
| 2019-08-25 | $0.002886 | $0.003213 | $0.002885 | $0.003123 | $941.79 | $21,862.81 |
| 2019-08-26 | $0.003125 | $0.003204 | $0.003082 | $0.003110 | $1,533.91 | $21,771.57 |
| 2019-08-27 | $0.003110 | $0.003174 | $0.003018 | $0.003169 | $1,723.90 | $22,185.61 |
| 2019-08-28 | $0.003170 | $0.004171 | $0.003052 | $0.003114 | $2,269.37 | $21,795.26 |
| 2019-08-29 | $0.003116 | $0.003237 | $0.003049 | $0.003233 | $745.07 | $22,629.55 |
| 2019-08-30 | $0.003233 | $0.003287 | $0.003215 | $0.003284 | $2,271.47 | $22,986.30 |
| 2019-08-31 | $0.003284 | $0.003738 | $0.003205 | $0.003572 | $749.27 | $25,006.73 |