BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.009721 | $0.01059 | $0.009629 | $0.01056 | $353.91 | $73,896.51 |
| 2020-03-02 | $0.01056 | $0.01243 | $0.009863 | $0.01026 | $348.67 | $71,798.39 |
| 2020-03-03 | $0.01026 | $0.01514 | $0.01024 | $0.01439 | $532.73 | $100,760 |
| 2020-03-04 | $0.01439 | $0.01489 | $0.01265 | $0.01447 | $256.12 | $101,287 |
| 2020-03-05 | $0.01447 | $0.01606 | $0.01447 | $0.01546 | $820.43 | $108,190 |
| 2020-03-06 | $0.01546 | $0.01549 | $0.01450 | $0.01469 | $144.54 | $102,803 |
| 2020-03-07 | $0.01469 | $0.01528 | $0.01423 | $0.01508 | $156.45 | $105,570 |
| 2020-03-08 | $0.01508 | $0.01525 | $0.01451 | $0.01460 | $251.35 | $102,171 |
| 2020-03-09 | $0.01460 | $0.01466 | $0.007994 | $0.01226 | $273.53 | $85,811.42 |
| 2020-03-10 | $0.01226 | $0.01297 | $0.01225 | $0.01249 | $157.59 | $87,430.07 |
| 2020-03-11 | $0.01249 | $0.01270 | $0.01242 | $0.01269 | $205.27 | $88,857.26 |
| 2020-03-12 | $0.01269 | $0.01273 | $0.009050 | $0.009050 | $162.77 | $63,347.67 |
| 2020-03-13 | $0.009047 | $0.01030 | $0.007727 | $0.008271 | $328.58 | $57,895.49 |
| 2020-03-14 | $0.008291 | $0.008392 | $0.007934 | $0.008013 | $228.01 | $56,090.57 |
| 2020-03-15 | $0.008013 | $0.008569 | $0.007974 | $0.008146 | $76.63 | $57,025.24 |
| 2020-03-16 | $0.008147 | $0.008147 | $0.007446 | $0.007793 | $112.72 | $54,548.57 |
| 2020-03-17 | $0.007793 | $0.008039 | $0.007684 | $0.007920 | $161.75 | $55,439.22 |
| 2020-03-18 | $0.007900 | $0.008088 | $0.007788 | $0.007903 | $213.38 | $55,322.98 |
| 2020-03-19 | $0.007903 | $0.008879 | $0.007888 | $0.008178 | $107.65 | $57,245.11 |
| 2020-03-20 | $0.008176 | $0.009161 | $0.007983 | $0.008144 | $111.02 | $57,009.70 |
| 2020-03-21 | $0.008144 | $0.008410 | $0.008040 | $0.008410 | $148.15 | $58,871.59 |
| 2020-03-22 | $0.008414 | $0.008743 | $0.007953 | $0.008002 | $208.84 | $56,010.69 |
| 2020-03-23 | $0.008002 | $0.008922 | $0.007859 | $0.008891 | $146.45 | $62,234.92 |
| 2020-03-24 | $0.008889 | $0.009296 | $0.008696 | $0.009017 | $641.71 | $63,118.33 |
| 2020-03-25 | $0.009014 | $0.009094 | $0.008634 | $0.008817 | $309.06 | $61,722.42 |
| 2020-03-26 | $0.008817 | $0.02457 | $0.008740 | $0.01100 | $347.99 | $77,019.92 |
| 2020-03-27 | $0.01100 | $0.01111 | $0.01005 | $0.01026 | $341.44 | $71,804.94 |
| 2020-03-28 | $0.01026 | $0.01132 | $0.008350 | $0.01123 | $65.07 | $78,616.80 |
| 2020-03-29 | $0.01123 | $0.02165 | $0.01089 | $0.01508 | $295.70 | $105,569 |
| 2020-03-30 | $0.01506 | $0.01668 | $0.01501 | $0.01642 | $152.20 | $114,923 |
| 2020-03-31 | $0.01636 | $0.01659 | $0.007713 | $0.01268 | $108.61 | $88,791.46 |