BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01268 | $0.01268 | $0.006401 | $0.01049 | $52.36 | $73,399.39 |
| 2020-04-02 | $0.01048 | $0.01057 | $0.009817 | $0.01007 | $72.31 | $70,507.96 |
| 2020-04-03 | $0.01007 | $0.01031 | $0.009860 | $0.009969 | $123.50 | $69,785.93 |
| 2020-04-04 | $0.009969 | $0.01011 | $0.009858 | $0.01003 | $172.83 | $70,193.30 |
| 2020-04-05 | $0.01003 | $0.01005 | $0.009788 | $0.009919 | $193.45 | $69,430.47 |
| 2020-04-06 | $0.009917 | $0.01042 | $0.009711 | $0.01008 | $195.23 | $70,593.95 |
| 2020-04-07 | $0.01011 | $0.01032 | $0.009780 | $0.009828 | $118.85 | $68,795.95 |
| 2020-04-08 | $0.009822 | $0.01022 | $0.009789 | $0.01019 | $148.72 | $71,324.27 |
| 2020-04-09 | $0.01019 | $0.01021 | $0.009854 | $0.01015 | $177.44 | $71,030.79 |
| 2020-04-10 | $0.01014 | $0.01015 | $0.009443 | $0.009543 | $206.81 | $66,804.44 |
| 2020-04-11 | $0.009543 | $0.009803 | $0.009366 | $0.009793 | $144.93 | $68,552.75 |
| 2020-04-12 | $0.009797 | $0.01038 | $0.009797 | $0.01010 | $296.18 | $70,691.28 |
| 2020-04-13 | $0.01009 | $0.01009 | $0.009575 | $0.009918 | $95.16 | $69,427.06 |
| 2020-04-14 | $0.009918 | $0.01016 | $0.006826 | $0.009989 | $148.16 | $69,920.84 |
| 2020-04-15 | $0.009977 | $0.01011 | $0.009673 | $0.009686 | $131.43 | $67,803.78 |
| 2020-04-16 | $0.009686 | $0.01042 | $0.009556 | $0.01038 | $154.43 | $72,675.21 |
| 2020-04-17 | $0.01039 | $0.01040 | $0.01026 | $0.01028 | $291.92 | $71,935.06 |
| 2020-04-18 | $0.01028 | $0.01060 | $0.01023 | $0.01058 | $459.06 | $74,078.24 |
| 2020-04-19 | $0.01058 | $0.01062 | $0.01040 | $0.01040 | $100.21 | $72,808.94 |
| 2020-04-20 | $0.01040 | $0.01055 | $0.009956 | $0.01004 | $113.82 | $70,269.94 |
| 2020-04-21 | $0.01004 | $0.01008 | $0.009867 | $0.01003 | $151.93 | $70,206.95 |
| 2020-04-22 | $0.01003 | $0.01036 | $0.01001 | $0.01030 | $181.51 | $72,110.73 |
| 2020-04-23 | $0.01030 | $0.01061 | $0.01011 | $0.01039 | $69.66 | $72,713.42 |
| 2020-04-24 | $0.01039 | $0.01068 | $0.01026 | $0.01033 | $87.89 | $72,343.17 |
| 2020-04-25 | $0.01034 | $0.01064 | $0.01034 | $0.01036 | $274.57 | $72,525.83 |
| 2020-04-26 | $0.01036 | $0.01059 | $0.01030 | $0.01058 | $164.55 | $74,079.32 |
| 2020-04-27 | $0.01060 | $0.01075 | $0.01052 | $0.01075 | $338.47 | $75,224.89 |
| 2020-04-28 | $0.01075 | $0.01082 | $0.01062 | $0.01076 | $148.99 | $75,353.14 |
| 2020-04-29 | $0.01076 | $0.01234 | $0.01074 | $0.01223 | $206.46 | $85,591.18 |
| 2020-04-30 | $0.01221 | $0.01303 | $0.01186 | $0.01193 | $94.72 | $83,529.86 |