BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.004127 | $0.004255 | $0.004103 | $0.004177 | $89.73 | $29,237.70 |
| 2019-11-02 | $0.004177 | $0.004193 | $0.004102 | $0.004124 | $129.76 | $28,869.27 |
| 2019-11-03 | $0.004126 | $0.004207 | $0.004017 | $0.004044 | $372.70 | $28,308.23 |
| 2019-11-04 | $0.004042 | $0.004599 | $0.004035 | $0.004594 | $201.77 | $32,160.79 |
| 2019-11-05 | $0.004594 | $0.004864 | $0.004311 | $0.004855 | $231.89 | $33,983.34 |
| 2019-11-06 | $0.004855 | $0.004940 | $0.004762 | $0.004937 | $313.39 | $34,557.03 |
| 2019-11-07 | $0.004935 | $0.004944 | $0.004875 | $0.004908 | $86.84 | $34,358.67 |
| 2019-11-08 | $0.004908 | $0.004947 | $0.004789 | $0.004789 | $115.98 | $33,521.86 |
| 2019-11-09 | $0.004789 | $0.005084 | $0.004787 | $0.005063 | $805.96 | $35,438.28 |
| 2019-11-10 | $0.005062 | $0.005192 | $0.005061 | $0.005139 | $282.14 | $35,971.38 |
| 2019-11-11 | $0.005138 | $0.005217 | $0.005101 | $0.005179 | $364.05 | $36,251.67 |
| 2019-11-12 | $0.005179 | $0.005201 | $0.005110 | $0.005134 | $308.57 | $35,938.73 |
| 2019-11-13 | $0.005135 | $0.006220 | $0.005110 | $0.006168 | $371.30 | $43,177.99 |
| 2019-11-14 | $0.006167 | $0.006375 | $0.006060 | $0.006239 | $175.93 | $43,674.15 |
| 2019-11-15 | $0.006239 | $0.01222 | $0.005559 | $0.01086 | $673.79 | $76,024.84 |
| 2019-11-16 | $0.01086 | $0.01096 | $0.008848 | $0.01042 | $645.83 | $72,951.25 |
| 2019-11-17 | $0.01042 | $0.01043 | $0.006767 | $0.006831 | $341.18 | $47,814.34 |
| 2019-11-18 | $0.006830 | $0.006885 | $0.006780 | $0.006810 | $304.13 | $47,669.62 |
| 2019-11-19 | $0.006812 | $0.006861 | $0.006680 | $0.006748 | $301.44 | $47,234.58 |
| 2019-11-20 | $0.006748 | $0.006754 | $0.006615 | $0.006649 | $404.90 | $46,545.77 |
| 2019-11-21 | $0.006649 | $0.006706 | $0.006269 | $0.006273 | $379.58 | $43,911.52 |
| 2019-11-22 | $0.006273 | $0.006439 | $0.004228 | $0.004422 | $344.34 | $30,953.04 |
| 2019-11-23 | $0.004422 | $0.006471 | $0.004067 | $0.006427 | $158.68 | $44,990.94 |
| 2019-11-24 | $0.006427 | $0.006445 | $0.005848 | $0.006327 | $847.75 | $44,289.45 |
| 2019-11-25 | $0.006327 | $0.006342 | $0.005973 | $0.006111 | $1,116.27 | $42,779.74 |
| 2019-11-26 | $0.006110 | $0.006208 | $0.006089 | $0.006177 | $630.69 | $43,236.25 |
| 2019-11-27 | $0.006143 | $0.006585 | $0.006143 | $0.006481 | $566.71 | $45,366.25 |
| 2019-11-28 | $0.006483 | $0.006680 | $0.006476 | $0.006535 | $614.86 | $45,745.52 |
| 2019-11-29 | $0.006535 | $0.006751 | $0.006151 | $0.006329 | $890.37 | $44,301.89 |
| 2019-11-30 | $0.006329 | $0.006449 | $0.006075 | $0.006147 | $203.22 | $43,026.19 |