BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.005895 | $0.005950 | $0.005882 | $0.005950 | $285.58 | $41,648.10 |
| 2020-01-02 | $0.005949 | $0.005951 | $0.005866 | $0.005882 | $102.91 | $41,177.12 |
| 2020-01-03 | $0.005883 | $0.006183 | $0.005865 | $0.005995 | $957.08 | $41,966.35 |
| 2020-01-04 | $0.005993 | $0.006188 | $0.005976 | $0.006090 | $242.39 | $42,633.27 |
| 2020-01-05 | $0.006087 | $0.006201 | $0.006062 | $0.006133 | $288.41 | $42,928.85 |
| 2020-01-06 | $0.006136 | $0.006377 | $0.006125 | $0.006368 | $583.98 | $44,578.99 |
| 2020-01-07 | $0.006368 | $0.006556 | $0.006368 | $0.006531 | $223.67 | $45,714.52 |
| 2020-01-08 | $0.006531 | $0.006732 | $0.006529 | $0.006614 | $79.47 | $46,298.63 |
| 2020-01-09 | $0.006609 | $0.006724 | $0.006559 | $0.006618 | $226.94 | $46,323.01 |
| 2020-01-10 | $0.006624 | $0.006654 | $0.006486 | $0.006528 | $64.46 | $45,696.15 |
| 2020-01-11 | $0.006528 | $0.006718 | $0.006491 | $0.006497 | $204.57 | $45,478.77 |
| 2020-01-12 | $0.006496 | $0.006557 | $0.006483 | $0.006512 | $200.77 | $45,586.04 |
| 2020-01-13 | $0.006513 | $0.006604 | $0.006507 | $0.006578 | $119.90 | $46,043.37 |
| 2020-01-14 | $0.006583 | $0.006751 | $0.006528 | $0.006720 | $244.41 | $47,039.85 |
| 2020-01-15 | $0.006716 | $0.006855 | $0.006541 | $0.006673 | $193.69 | $46,709.87 |
| 2020-01-16 | $0.006673 | $0.007419 | $0.006673 | $0.007409 | $124.94 | $51,860.08 |
| 2020-01-17 | $0.007409 | $0.007481 | $0.007330 | $0.007410 | $153.38 | $51,866.72 |
| 2020-01-18 | $0.007409 | $0.007444 | $0.007233 | $0.007333 | $649.05 | $51,331.67 |
| 2020-01-19 | $0.007333 | $0.007463 | $0.007073 | $0.007083 | $60.91 | $49,577.98 |
| 2020-01-20 | $0.007083 | $0.007136 | $0.006858 | $0.006891 | $604.36 | $48,234.08 |
| 2020-01-21 | $0.006888 | $0.007045 | $0.006872 | $0.007028 | $129.46 | $49,195.45 |
| 2020-01-22 | $0.007027 | $0.007036 | $0.006757 | $0.006856 | $732.19 | $47,988.60 |
| 2020-01-23 | $0.006856 | $0.006866 | $0.006567 | $0.006580 | $282.25 | $46,057.50 |
| 2020-01-24 | $0.006585 | $0.006742 | $0.006542 | $0.006711 | $375.46 | $46,976.78 |
| 2020-01-25 | $0.006710 | $0.006711 | $0.006572 | $0.006678 | $182.49 | $46,747.15 |
| 2020-01-26 | $0.006678 | $0.006760 | $0.006672 | $0.006743 | $189.56 | $47,202.62 |
| 2020-01-27 | $0.006745 | $0.006928 | $0.006731 | $0.006901 | $221.49 | $48,309.36 |
| 2020-01-28 | $0.006900 | $0.007385 | $0.006874 | $0.007385 | $1,267.15 | $51,698.22 |
| 2020-01-29 | $0.007385 | $0.007399 | $0.007013 | $0.007166 | $1,089.62 | $50,165.09 |
| 2020-01-30 | $0.007162 | $0.007218 | $0.007103 | $0.007211 | $748.04 | $50,478.13 |
| 2020-01-31 | $0.007211 | $0.007214 | $0.007037 | $0.007099 | $777.61 | $49,696.17 |