BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.007102 | $0.007414 | $0.007031 | $0.007182 | $399.75 | $50,270.60 |
| 2020-02-02 | $0.007181 | $0.007382 | $0.007181 | $0.007218 | $449.09 | $50,527.51 |
| 2020-02-03 | $0.007218 | $0.007373 | $0.007191 | $0.007255 | $2,738.60 | $50,786.27 |
| 2020-02-04 | $0.007255 | $0.01913 | $0.007160 | $0.007199 | $274.94 | $50,393.72 |
| 2020-02-05 | $0.007199 | $0.007382 | $0.007171 | $0.007357 | $551.91 | $51,497.21 |
| 2020-02-06 | $0.007357 | $0.007509 | $0.007322 | $0.007391 | $629.83 | $51,737.76 |
| 2020-02-07 | $0.007392 | $0.007441 | $0.007207 | $0.007248 | $386.71 | $50,738.76 |
| 2020-02-08 | $0.007248 | $0.007499 | $0.007179 | $0.007488 | $2,436.00 | $52,413.33 |
| 2020-02-09 | $0.007488 | $0.007772 | $0.007487 | $0.007772 | $765.12 | $54,406.33 |
| 2020-02-10 | $0.007775 | $0.007799 | $0.007520 | $0.007622 | $519.66 | $53,355.50 |
| 2020-02-11 | $0.007622 | $0.007853 | $0.007549 | $0.007850 | $1,146.42 | $54,951.06 |
| 2020-02-12 | $0.007849 | $0.01756 | $0.007794 | $0.008062 | $703.38 | $56,436.25 |
| 2020-02-13 | $0.008062 | $0.008109 | $0.007892 | $0.007935 | $400.93 | $55,542.51 |
| 2020-02-14 | $0.007935 | $0.008060 | $0.007874 | $0.008009 | $546.33 | $56,063.68 |
| 2020-02-15 | $0.008009 | $0.008100 | $0.007963 | $0.007980 | $163.12 | $55,859.46 |
| 2020-02-16 | $0.007980 | $0.008048 | $0.007908 | $0.008045 | $21.87 | $56,311.66 |
| 2020-02-17 | $0.008040 | $0.008264 | $0.007947 | $0.008202 | $477.36 | $57,413.00 |
| 2020-02-18 | $0.008198 | $0.01705 | $0.008177 | $0.01669 | $561.78 | $116,823 |
| 2020-02-19 | $0.01669 | $0.01670 | $0.008552 | $0.008580 | $425.41 | $60,060.87 |
| 2020-02-20 | $0.008578 | $0.008834 | $0.008557 | $0.008829 | $481.12 | $61,804.41 |
| 2020-02-21 | $0.008827 | $0.008898 | $0.008811 | $0.008874 | $579.25 | $62,115.50 |
| 2020-02-22 | $0.008875 | $0.008987 | $0.008845 | $0.008896 | $679.11 | $62,269.40 |
| 2020-02-23 | $0.008896 | $0.009299 | $0.008889 | $0.009287 | $765.35 | $65,005.62 |
| 2020-02-24 | $0.009294 | $0.009373 | $0.009065 | $0.009147 | $522.31 | $64,029.05 |
| 2020-02-25 | $0.009147 | $0.009269 | $0.008039 | $0.009011 | $417.93 | $63,076.84 |
| 2020-02-26 | $0.009010 | $0.009026 | $0.008423 | $0.008478 | $526.80 | $59,349.37 |
| 2020-02-27 | $0.008478 | $0.008732 | $0.008305 | $0.008717 | $307.91 | $61,019.65 |
| 2020-02-28 | $0.008717 | $0.008772 | $0.007349 | $0.007395 | $522.45 | $51,768.30 |
| 2020-02-29 | $0.007394 | $0.01308 | $0.007394 | $0.009725 | $419.62 | $68,073.16 |