BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.01193 | $0.01238 | $0.01183 | $0.01215 | $120.52 | $85,015.20 |
| 2020-05-02 | $0.01215 | $0.01220 | $0.01174 | $0.01194 | $261.46 | $83,571.22 |
| 2020-05-03 | $0.01195 | $0.01220 | $0.01163 | $0.01182 | $153.92 | $82,758.08 |
| 2020-05-04 | $0.01183 | $0.01188 | $0.01145 | $0.01158 | $389.13 | $81,087.45 |
| 2020-05-05 | $0.01158 | $0.01203 | $0.01151 | $0.01185 | $471.55 | $82,969.28 |
| 2020-05-06 | $0.01184 | $0.01233 | $0.01182 | $0.01201 | $280.52 | $84,077.41 |
| 2020-05-07 | $0.01201 | $0.01289 | $0.01187 | $0.01279 | $256.44 | $89,558.88 |
| 2020-05-08 | $0.01279 | $0.01310 | $0.01259 | $0.01289 | $268.19 | $90,205.29 |
| 2020-05-09 | $0.01289 | $0.01298 | $0.01227 | $0.01227 | $105.76 | $85,882.54 |
| 2020-05-10 | $0.01227 | $0.01227 | $0.01070 | $0.01120 | $168.34 | $78,419.35 |
| 2020-05-11 | $0.01121 | $0.01157 | $0.01067 | $0.01101 | $460.30 | $77,042.39 |
| 2020-05-12 | $0.01101 | $0.01146 | $0.01095 | $0.01126 | $272.44 | $78,834.36 |
| 2020-05-13 | $0.01126 | $0.01192 | $0.01126 | $0.01182 | $153.70 | $82,736.96 |
| 2020-05-14 | $0.01182 | $0.01253 | $0.01173 | $0.01246 | $182.57 | $87,189.52 |
| 2020-05-15 | $0.01245 | $0.01249 | $0.01185 | $0.01193 | $259.23 | $83,508.64 |
| 2020-05-16 | $0.01194 | $0.01222 | $0.01184 | $0.01199 | $92.18 | $83,957.80 |
| 2020-05-17 | $0.01200 | $0.01258 | $0.01197 | $0.01238 | $412.83 | $86,663.73 |
| 2020-05-18 | $0.01238 | $0.01269 | $0.01221 | $0.01222 | $188.29 | $85,571.46 |
| 2020-05-19 | $0.01222 | $0.01227 | $0.01124 | $0.01144 | $647.63 | $80,092.92 |
| 2020-05-20 | $0.01145 | $0.01163 | $0.01121 | $0.01131 | $811.53 | $79,169.81 |
| 2020-05-21 | $0.01131 | $0.01135 | $0.009441 | $0.009669 | $79.53 | $67,683.49 |
| 2020-05-22 | $0.009668 | $0.01005 | $0.009471 | $0.009934 | $159.71 | $69,536.90 |
| 2020-05-23 | $0.009935 | $0.01012 | $0.009838 | $0.009838 | $162.39 | $68,869.40 |
| 2020-05-24 | $0.009839 | $0.01006 | $0.009429 | $0.009443 | $185.61 | $66,103.77 |
| 2020-05-25 | $0.009417 | $0.009753 | $0.009372 | $0.009482 | $352.15 | $66,373.51 |
| 2020-05-26 | $0.009481 | $0.009797 | $0.009443 | $0.009568 | $355.31 | $66,974.74 |
| 2020-05-27 | $0.009568 | $0.009854 | $0.008887 | $0.009061 | $163.53 | $63,427.79 |
| 2020-05-28 | $0.009061 | $0.009428 | $0.008902 | $0.009369 | $283.93 | $65,579.81 |
| 2020-05-29 | $0.009368 | $0.009484 | $0.009136 | $0.009137 | $538.33 | $63,959.61 |
| 2020-05-30 | $0.009156 | $0.009584 | $0.009064 | $0.009498 | $242.77 | $66,483.41 |
| 2020-05-31 | $0.009500 | $0.009579 | $0.009056 | $0.009232 | $104.85 | $64,623.88 |