BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.009230 | $0.009911 | $0.009078 | $0.009905 | $245.78 | $69,331.98 |
| 2020-06-02 | $0.009906 | $0.009982 | $0.009140 | $0.009187 | $173.20 | $64,310.99 |
| 2020-06-03 | $0.009187 | $0.009446 | $0.009054 | $0.009393 | $117.92 | $65,754.10 |
| 2020-06-04 | $0.009394 | $0.009628 | $0.009031 | $0.009367 | $128.36 | $65,571.73 |
| 2020-06-05 | $0.009367 | $0.009529 | $0.008877 | $0.008877 | $78.44 | $62,142.15 |
| 2020-06-06 | $0.008877 | $0.009154 | $0.007686 | $0.007718 | $193.00 | $54,024.82 |
| 2020-06-07 | $0.007718 | $0.007929 | $0.007581 | $0.007907 | $245.66 | $55,351.76 |
| 2020-06-08 | $0.007908 | $0.007913 | $0.007776 | $0.007905 | $372.82 | $55,336.34 |
| 2020-06-09 | $0.007905 | $0.007963 | $0.007691 | $0.007739 | $114.09 | $54,173.44 |
| 2020-06-10 | $0.007739 | $0.008033 | $0.007739 | $0.007995 | $297.63 | $55,967.07 |
| 2020-06-11 | $0.007995 | $0.008048 | $0.007434 | $0.007515 | $343.19 | $52,602.09 |
| 2020-06-12 | $0.007504 | $0.007717 | $0.005771 | $0.007585 | $111.58 | $53,093.53 |
| 2020-06-13 | $0.007588 | $0.007776 | $0.007353 | $0.007762 | $285.80 | $54,335.93 |
| 2020-06-14 | $0.007761 | $0.007949 | $0.007675 | $0.007891 | $251.37 | $55,238.32 |
| 2020-06-15 | $0.007891 | $0.007896 | $0.007377 | $0.007755 | $228.90 | $54,281.74 |
| 2020-06-16 | $0.007756 | $0.007837 | $0.007482 | $0.007540 | $183.52 | $52,777.77 |
| 2020-06-17 | $0.007540 | $0.007805 | $0.007539 | $0.007761 | $290.89 | $54,324.67 |
| 2020-06-18 | $0.007760 | $0.007775 | $0.006923 | $0.006994 | $221.38 | $48,954.54 |
| 2020-06-19 | $0.007002 | $0.007037 | $0.006456 | $0.006784 | $150.52 | $47,486.84 |
| 2020-06-20 | $0.006784 | $0.007096 | $0.006420 | $0.006983 | $105.14 | $48,878.86 |
| 2020-06-21 | $0.006978 | $0.007574 | $0.006607 | $0.006842 | $110.50 | $47,893.42 |
| 2020-06-22 | $0.006842 | $0.006977 | $0.006512 | $0.006879 | $276.09 | $48,155.13 |
| 2020-06-23 | $0.006880 | $0.007001 | $0.006744 | $0.006841 | $209.47 | $47,890.03 |
| 2020-06-24 | $0.006844 | $0.006990 | $0.006573 | $0.006640 | $130.80 | $46,482.24 |
| 2020-06-25 | $0.006645 | $0.006744 | $0.006436 | $0.006705 | $129.62 | $46,933.83 |
| 2020-06-26 | $0.006704 | $0.006861 | $0.006359 | $0.006660 | $272.83 | $46,619.24 |
| 2020-06-27 | $0.006660 | $0.006744 | $0.006369 | $0.006536 | $118.07 | $45,750.40 |
| 2020-06-28 | $0.006536 | $0.006626 | $0.006225 | $0.006565 | $342.72 | $45,952.39 |
| 2020-06-29 | $0.006565 | $0.006611 | $0.005608 | $0.006338 | $123.05 | $44,364.69 |
| 2020-06-30 | $0.006337 | $0.006423 | $0.005370 | $0.005496 | $151.76 | $38,471.79 |