BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.007148 | $0.007472 | $0.006908 | $0.007360 | $174.81 | $51,518.54 |
| 2020-09-02 | $0.007360 | $0.007430 | $0.006656 | $0.006895 | $179.91 | $48,267.93 |
| 2020-09-03 | $0.006893 | $0.007030 | $0.006184 | $0.006265 | $208.64 | $43,852.18 |
| 2020-09-04 | $0.006267 | $0.006470 | $0.005698 | $0.006403 | $263.61 | $44,823.78 |
| 2020-09-05 | $0.006402 | $0.006456 | $0.005918 | $0.006091 | $90.35 | $42,638.51 |
| 2020-09-06 | $0.006091 | $0.006325 | $0.005950 | $0.006051 | $144.74 | $42,358.85 |
| 2020-09-07 | $0.006052 | $0.006400 | $0.005713 | $0.006390 | $130.00 | $44,728.62 |
| 2020-09-08 | $0.006390 | $0.006405 | $0.005961 | $0.006265 | $90.93 | $43,854.44 |
| 2020-09-09 | $0.006265 | $0.006660 | $0.004675 | $0.004862 | $188.25 | $34,034.31 |
| 2020-09-10 | $0.004862 | $0.007206 | $0.004302 | $0.006129 | $531.15 | $42,900.54 |
| 2020-09-11 | $0.006129 | $0.007318 | $0.004799 | $0.005072 | $269.11 | $35,501.88 |
| 2020-09-12 | $0.005074 | $0.007196 | $0.004807 | $0.005817 | $209.40 | $40,717.27 |
| 2020-09-13 | $0.005817 | $0.007511 | $0.004457 | $0.006373 | $140.23 | $44,609.33 |
| 2020-09-14 | $0.006374 | $0.007803 | $0.004755 | $0.006107 | $217.06 | $42,746.67 |
| 2020-09-15 | $0.006107 | $0.007184 | $0.005823 | $0.006262 | $138.65 | $43,835.41 |
| 2020-09-16 | $0.006262 | $0.007147 | $0.005850 | $0.005996 | $68.68 | $41,971.21 |
| 2020-09-17 | $0.005996 | $0.007108 | $0.005918 | $0.006559 | $167.64 | $45,909.83 |
| 2020-09-18 | $0.006559 | $0.006789 | $0.006373 | $0.006635 | $50.16 | $46,445.10 |
| 2020-09-19 | $0.006639 | $0.006979 | $0.006639 | $0.006979 | $269.42 | $48,851.41 |
| 2020-09-20 | $0.006986 | $0.006986 | $0.006568 | $0.006749 | $149.98 | $47,242.97 |
| 2020-09-21 | $0.006749 | $0.006786 | $0.006432 | $0.006572 | $403.55 | $46,007.07 |
| 2020-09-22 | $0.006579 | $0.006659 | $0.006539 | $0.006638 | $207.94 | $46,462.77 |
| 2020-09-23 | $0.006636 | $0.006639 | $0.006425 | $0.006455 | $480.55 | $45,185.68 |
| 2020-09-24 | $0.006455 | $0.006893 | $0.006389 | $0.006886 | $177.54 | $48,205.10 |
| 2020-09-25 | $0.006886 | $0.006898 | $0.006559 | $0.006843 | $112.27 | $47,903.37 |
| 2020-09-26 | $0.006843 | $0.006895 | $0.006623 | $0.006751 | $255.87 | $47,255.82 |
| 2020-09-27 | $0.006773 | $0.006807 | $0.006586 | $0.006788 | $414.84 | $47,518.32 |
| 2020-09-28 | $0.006788 | $0.006893 | $0.006730 | $0.006747 | $159.61 | $47,229.61 |
| 2020-09-29 | $0.006747 | $0.006856 | $0.006623 | $0.006832 | $574.78 | $47,824.87 |
| 2020-09-30 | $0.006832 | $0.006914 | $0.006517 | $0.006687 | $213.53 | $46,806.59 |