BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.006147 | $0.006462 | $0.006123 | $0.006309 | $165.18 | $44,163.42 |
| 2019-12-02 | $0.006309 | $0.006309 | $0.005733 | $0.005763 | $80.94 | $40,339.26 |
| 2019-12-03 | $0.005763 | $0.005939 | $0.005720 | $0.005799 | $1,044.87 | $40,589.88 |
| 2019-12-04 | $0.005798 | $0.005837 | $0.005611 | $0.005712 | $353.71 | $39,982.34 |
| 2019-12-05 | $0.005705 | $0.005830 | $0.005673 | $0.005738 | $715.41 | $40,168.99 |
| 2019-12-06 | $0.005738 | $0.005822 | $0.004432 | $0.005404 | $188.04 | $37,827.47 |
| 2019-12-07 | $0.005404 | $0.005673 | $0.005401 | $0.005402 | $641.85 | $37,815.40 |
| 2019-12-08 | $0.005402 | $0.005543 | $0.005037 | $0.005519 | $194.76 | $38,635.76 |
| 2019-12-09 | $0.005520 | $0.005621 | $0.005508 | $0.005537 | $138.41 | $38,761.71 |
| 2019-12-10 | $0.005537 | $0.009633 | $0.005128 | $0.005682 | $264.63 | $39,772.91 |
| 2019-12-11 | $0.005682 | $0.005692 | $0.005646 | $0.005653 | $296.52 | $39,571.99 |
| 2019-12-12 | $0.005653 | $0.005714 | $0.005643 | $0.005702 | $277.24 | $39,915.72 |
| 2019-12-13 | $0.005702 | $0.01205 | $0.005642 | $0.01112 | $364.19 | $77,809.71 |
| 2019-12-14 | $0.01112 | $0.01113 | $0.005580 | $0.005610 | $376.10 | $39,270.47 |
| 2019-12-15 | $0.005610 | $0.005705 | $0.005592 | $0.005648 | $273.50 | $39,538.59 |
| 2019-12-16 | $0.005648 | $0.005649 | $0.005572 | $0.005577 | $97.61 | $39,035.83 |
| 2019-12-17 | $0.005577 | $0.005601 | $0.005332 | $0.005339 | $101.81 | $37,374.97 |
| 2019-12-18 | $0.005339 | $0.005899 | $0.005328 | $0.005877 | $250.59 | $41,141.10 |
| 2019-12-19 | $0.005877 | $0.006041 | $0.005829 | $0.005911 | $434.82 | $41,373.81 |
| 2019-12-20 | $0.005911 | $0.005931 | $0.005864 | $0.005922 | $369.17 | $41,452.79 |
| 2019-12-21 | $0.005920 | $0.005922 | $0.005774 | $0.005799 | $265.37 | $40,592.92 |
| 2019-12-22 | $0.005799 | $0.006141 | $0.005781 | $0.006135 | $443.13 | $42,945.48 |
| 2019-12-23 | $0.006135 | $0.006194 | $0.005891 | $0.005907 | $418.10 | $41,346.76 |
| 2019-12-24 | $0.005907 | $0.005955 | $0.005846 | $0.005869 | $196.91 | $41,082.46 |
| 2019-12-25 | $0.005865 | $0.006243 | $0.005840 | $0.006204 | $225.44 | $43,428.57 |
| 2019-12-26 | $0.006204 | $0.006213 | $0.005873 | $0.005942 | $559.40 | $41,592.45 |
| 2019-12-27 | $0.005942 | $0.005949 | $0.005892 | $0.005904 | $408.35 | $41,330.76 |
| 2019-12-28 | $0.005905 | $0.006087 | $0.005904 | $0.005984 | $329.32 | $41,889.44 |
| 2019-12-29 | $0.005985 | $0.006094 | $0.003871 | $0.003871 | $241.78 | $27,096.51 |
| 2019-12-30 | $0.003875 | $0.006094 | $0.003302 | $0.005966 | $181.27 | $41,761.01 |
| 2019-12-31 | $0.005963 | $0.005993 | $0.005876 | $0.005895 | $511.39 | $41,263.69 |