BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.005497 | $0.006649 | $0.005472 | $0.005651 | $146.85 | $39,553.90 |
| 2020-07-02 | $0.005655 | $0.005771 | $0.005475 | $0.005585 | $210.63 | $39,097.23 |
| 2020-07-03 | $0.005584 | $0.005745 | $0.005341 | $0.005419 | $120.50 | $37,935.91 |
| 2020-07-04 | $0.005420 | $0.005764 | $0.005358 | $0.005592 | $134.45 | $39,142.66 |
| 2020-07-05 | $0.005592 | $0.008113 | $0.0008401 | $0.005401 | $125.77 | $37,806.11 |
| 2020-07-06 | $0.005401 | $0.005815 | $0.005388 | $0.005714 | $104.85 | $40,000.97 |
| 2020-07-07 | $0.005713 | $0.005858 | $0.005443 | $0.005738 | $21,226.50 | $40,163.17 |
| 2020-07-08 | $0.005739 | $0.005934 | $0.005731 | $0.005848 | $61,645.98 | $40,933.46 |
| 2020-07-09 | $0.005848 | $0.005861 | $0.005725 | $0.005836 | $27,543.85 | $40,853.35 |
| 2020-07-10 | $0.005837 | $0.005944 | $0.005638 | $0.005842 | $250.93 | $40,892.40 |
| 2020-07-11 | $0.005842 | $0.005962 | $0.005693 | $0.005914 | $3,347.46 | $41,400.33 |
| 2020-07-12 | $0.005914 | $0.005977 | $0.005881 | $0.005937 | $25,603.70 | $41,562.30 |
| 2020-07-13 | $0.005937 | $0.006028 | $0.005711 | $0.005756 | $25,688.99 | $40,293.47 |
| 2020-07-14 | $0.005756 | $0.005761 | $0.005629 | $0.005634 | $18,707.99 | $39,437.53 |
| 2020-07-15 | $0.005634 | $0.005783 | $0.005527 | $0.005647 | $227.20 | $39,526.34 |
| 2020-07-16 | $0.005646 | $0.005937 | $0.005500 | $0.005787 | $108.64 | $40,511.97 |
| 2020-07-17 | $0.005787 | $0.005857 | $0.005635 | $0.005764 | $193.80 | $40,350.63 |
| 2020-07-18 | $0.005763 | $0.005943 | $0.005597 | $0.005727 | $92.97 | $40,089.04 |
| 2020-07-19 | $0.005727 | $0.005972 | $0.005657 | $0.005945 | $283.53 | $41,612.80 |
| 2020-07-20 | $0.005954 | $0.006037 | $0.005659 | $0.005748 | $162.54 | $40,236.41 |
| 2020-07-21 | $0.005754 | $0.006062 | $0.005750 | $0.005982 | $204.00 | $41,874.04 |
| 2020-07-22 | $0.005982 | $0.007272 | $0.004732 | $0.005674 | $95.11 | $39,720.45 |
| 2020-07-23 | $0.005674 | $0.008792 | $0.005235 | $0.005762 | $185.72 | $40,334.97 |
| 2020-07-24 | $0.005762 | $0.007093 | $0.004782 | $0.005724 | $183.22 | $40,066.02 |
| 2020-07-25 | $0.005725 | $0.006930 | $0.005722 | $0.006176 | $262.05 | $43,233.29 |
| 2020-07-26 | $0.006177 | $0.008087 | $0.004727 | $0.008082 | $67.45 | $56,572.36 |
| 2020-07-27 | $0.008082 | $0.009928 | $0.007379 | $0.009047 | $570.65 | $63,329.11 |
| 2020-07-28 | $0.009046 | $0.009999 | $0.005969 | $0.008552 | $375.13 | $59,862.44 |
| 2020-07-29 | $0.008555 | $0.009711 | $0.006850 | $0.008088 | $317.57 | $56,615.29 |
| 2020-07-30 | $0.008095 | $0.009363 | $0.007498 | $0.008628 | $402.31 | $60,399.24 |
| 2020-07-31 | $0.008627 | $0.009115 | $0.007888 | $0.008492 | $402.38 | $59,442.53 |