BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002711 | $0.002791 | $0.002684 | $0.002737 | $961.28 | $19,156.93 |
| 2019-10-02 | $0.002737 | $0.002742 | $0.002674 | $0.002720 | $467.57 | $19,042.69 |
| 2019-10-03 | $0.002723 | $0.002779 | $0.002714 | $0.002719 | $378.10 | $19,034.72 |
| 2019-10-04 | $0.002719 | $0.002925 | $0.002710 | $0.002919 | $151.20 | $20,431.83 |
| 2019-10-05 | $0.002919 | $0.003024 | $0.002739 | $0.003020 | $84.73 | $21,140.29 |
| 2019-10-06 | $0.003020 | $0.003022 | $0.002987 | $0.003015 | $1,047.48 | $21,105.84 |
| 2019-10-07 | $0.003014 | $0.003278 | $0.002989 | $0.003267 | $471.15 | $22,866.41 |
| 2019-10-08 | $0.003266 | $0.003370 | $0.003266 | $0.003366 | $539.71 | $23,563.96 |
| 2019-10-09 | $0.003366 | $0.003614 | $0.003345 | $0.003609 | $66.86 | $25,265.39 |
| 2019-10-10 | $0.003609 | $0.003618 | $0.003570 | $0.003610 | $277.80 | $25,267.91 |
| 2019-10-11 | $0.003611 | $0.003617 | $0.003519 | $0.003608 | $1,662.41 | $25,254.10 |
| 2019-10-12 | $0.003608 | $0.003645 | $0.003385 | $0.003385 | $158.03 | $23,698.41 |
| 2019-10-13 | $0.003385 | $0.003675 | $0.003385 | $0.003593 | $257.62 | $25,151.92 |
| 2019-10-14 | $0.003593 | $0.003663 | $0.003584 | $0.003654 | $76.93 | $25,575.02 |
| 2019-10-15 | $0.003654 | $0.003687 | $0.003556 | $0.003597 | $145.71 | $25,176.28 |
| 2019-10-16 | $0.003597 | $0.003603 | $0.003506 | $0.003528 | $209.03 | $24,694.64 |
| 2019-10-17 | $0.003526 | $0.003644 | $0.003501 | $0.003640 | $429.62 | $25,477.75 |
| 2019-10-18 | $0.003640 | $0.003668 | $0.003613 | $0.003652 | $14.49 | $25,562.78 |
| 2019-10-19 | $0.003652 | $0.003795 | $0.003651 | $0.003735 | $36.65 | $26,145.23 |
| 2019-10-20 | $0.003735 | $0.003948 | $0.003716 | $0.003937 | $472.78 | $27,559.80 |
| 2019-10-21 | $0.003937 | $0.01863 | $0.003936 | $0.01848 | $628.79 | $129,378 |
| 2019-10-22 | $0.01848 | $0.01848 | $0.003921 | $0.004072 | $138.01 | $28,504.95 |
| 2019-10-23 | $0.004072 | $0.004248 | $0.002216 | $0.003892 | $137.37 | $27,243.61 |
| 2019-10-24 | $0.003892 | $0.003902 | $0.003305 | $0.003305 | $81.56 | $23,132.89 |
| 2019-10-25 | $0.003305 | $0.01652 | $0.003300 | $0.003473 | $239.93 | $24,307.99 |
| 2019-10-26 | $0.003472 | $0.003708 | $0.003301 | $0.003446 | $196.87 | $24,125.41 |
| 2019-10-27 | $0.003446 | $0.004020 | $0.003446 | $0.004009 | $262.57 | $28,063.66 |
| 2019-10-28 | $0.004007 | $0.004077 | $0.003951 | $0.003953 | $197.07 | $27,674.10 |
| 2019-10-29 | $0.003954 | $0.004179 | $0.003939 | $0.004124 | $264.96 | $28,867.77 |
| 2019-10-30 | $0.004122 | $0.004139 | $0.004054 | $0.004129 | $211.19 | $28,901.28 |
| 2019-10-31 | $0.004127 | $0.004292 | $0.004090 | $0.004128 | $212.11 | $28,898.19 |