BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.008492 | $0.009176 | $0.008329 | $0.009082 | $248.97 | $63,576.23 |
| 2020-08-02 | $0.009081 | $0.009117 | $0.007179 | $0.007465 | $329.43 | $52,258.37 |
| 2020-08-03 | $0.007468 | $0.007954 | $0.007316 | $0.007536 | $304.96 | $52,749.62 |
| 2020-08-04 | $0.007535 | $0.008328 | $0.006870 | $0.007554 | $297.57 | $52,877.01 |
| 2020-08-05 | $0.007555 | $0.007931 | $0.007306 | $0.007870 | $25,205.58 | $55,088.65 |
| 2020-08-06 | $0.007870 | $0.008134 | $0.007767 | $0.008125 | $125,703 | $56,872.94 |
| 2020-08-07 | $0.008124 | $0.008392 | $0.007398 | $0.008006 | $232.90 | $56,040.77 |
| 2020-08-08 | $0.008008 | $0.008326 | $0.007977 | $0.008278 | $314.31 | $57,943.64 |
| 2020-08-09 | $0.008280 | $0.008474 | $0.007922 | $0.008039 | $122.39 | $56,271.46 |
| 2020-08-10 | $0.008042 | $0.009805 | $0.007500 | $0.008334 | $245.19 | $58,338.11 |
| 2020-08-11 | $0.008337 | $0.008423 | $0.007844 | $0.008338 | $212.51 | $58,363.21 |
| 2020-08-12 | $0.008342 | $0.008383 | $0.007407 | $0.007652 | $105.02 | $53,563.94 |
| 2020-08-13 | $0.007657 | $0.008393 | $0.007459 | $0.007902 | $27.92 | $55,312.84 |
| 2020-08-14 | $0.007899 | $0.008774 | $0.007319 | $0.008443 | $182.56 | $59,102.22 |
| 2020-08-15 | $0.008446 | $0.008793 | $0.007790 | $0.008019 | $166.12 | $56,135.95 |
| 2020-08-16 | $0.008018 | $0.008296 | $0.007967 | $0.008160 | $127.71 | $57,118.91 |
| 2020-08-17 | $0.008160 | $0.008835 | $0.008043 | $0.008736 | $189.58 | $61,152.98 |
| 2020-08-18 | $0.008734 | $0.008890 | $0.008232 | $0.008474 | $172.27 | $59,315.12 |
| 2020-08-19 | $0.008474 | $0.008865 | $0.007935 | $0.008365 | $59.16 | $58,555.20 |
| 2020-08-20 | $0.008365 | $0.008897 | $0.007534 | $0.008546 | $45.14 | $59,822.57 |
| 2020-08-21 | $0.008545 | $0.008725 | $0.007368 | $0.008322 | $137.95 | $58,257.37 |
| 2020-08-22 | $0.008327 | $0.008333 | $0.007676 | $0.008028 | $83.69 | $56,193.68 |
| 2020-08-23 | $0.008027 | $0.008510 | $0.007648 | $0.008178 | $120.52 | $57,246.86 |
| 2020-08-24 | $0.008176 | $0.008395 | $0.007891 | $0.008154 | $91.28 | $57,077.44 |
| 2020-08-25 | $0.008152 | $0.008530 | $0.007524 | $0.007730 | $57.06 | $54,110.66 |
| 2020-08-26 | $0.007721 | $0.008155 | $0.006957 | $0.007270 | $142.77 | $50,893.13 |
| 2020-08-27 | $0.007268 | $0.007957 | $0.006637 | $0.006913 | $230.69 | $48,393.07 |
| 2020-08-28 | $0.006914 | $0.007325 | $0.006781 | $0.007141 | $92.51 | $49,983.83 |
| 2020-08-29 | $0.007142 | $0.007347 | $0.006673 | $0.006919 | $169.04 | $48,433.20 |
| 2020-08-30 | $0.006916 | $0.007211 | $0.006812 | $0.007211 | $404.36 | $50,479.00 |
| 2020-08-31 | $0.007213 | $0.007248 | $0.006863 | $0.007151 | $217.40 | $50,053.69 |