BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.006687 | $0.01202 | $0.006598 | $0.006690 | $324.92 | $46,831.88 |
| 2020-10-02 | $0.006690 | $0.006732 | $0.006579 | $0.006663 | $150.18 | $46,640.04 |
| 2020-10-03 | $0.006663 | $0.006783 | $0.006622 | $0.006752 | $36.92 | $47,260.99 |
| 2020-10-04 | $0.006752 | $0.007160 | $0.006746 | $0.007148 | $229.36 | $50,034.92 |
| 2020-10-05 | $0.007149 | $0.007232 | $0.007125 | $0.007231 | $29.14 | $50,619.54 |
| 2020-10-06 | $0.007232 | $0.007234 | $0.007054 | $0.007105 | $332.97 | $49,734.51 |
| 2020-10-07 | $0.007105 | $0.01121 | $0.007077 | $0.01099 | $39.47 | $76,923.51 |
| 2020-10-08 | $0.01099 | $0.01138 | $0.01088 | $0.01135 | $102.61 | $79,465.65 |
| 2020-10-09 | $0.01135 | $0.01154 | $0.01118 | $0.01129 | $128.35 | $79,000.23 |
| 2020-10-10 | $0.01129 | $0.01167 | $0.01128 | $0.01152 | $143.05 | $80,656.02 |
| 2020-10-11 | $0.01152 | $0.01189 | $0.01151 | $0.01184 | $185.53 | $82,877.05 |
| 2020-10-12 | $0.01184 | $0.01186 | $0.01135 | $0.01167 | $358.20 | $81,696.34 |
| 2020-10-13 | $0.01167 | $0.01203 | $0.01143 | $0.01200 | $176.69 | $83,980.36 |
| 2020-10-14 | $0.01200 | $0.01205 | $0.01165 | $0.01177 | $221.00 | $82,406.92 |
| 2020-10-15 | $0.01177 | $0.01181 | $0.01164 | $0.01173 | $169.68 | $82,075.27 |
| 2020-10-16 | $0.01173 | $0.01177 | $0.01145 | $0.01155 | $152.69 | $80,839.96 |
| 2020-10-17 | $0.01155 | $0.01193 | $0.01143 | $0.01147 | $344.16 | $80,301.78 |
| 2020-10-18 | $0.01147 | $0.01183 | $0.01146 | $0.01183 | $132.96 | $82,795.00 |
| 2020-10-19 | $0.01183 | $0.01185 | $0.009054 | $0.01151 | $195.22 | $80,550.31 |
| 2020-10-20 | $0.01151 | $0.01196 | $0.002981 | $0.003217 | $153.65 | $22,521.87 |
| 2020-10-21 | $0.003217 | $0.006300 | $0.003213 | $0.006027 | $276.01 | $42,190.03 |
| 2020-10-22 | $0.006027 | $0.006318 | $0.005977 | $0.006224 | $121.21 | $43,565.39 |
| 2020-10-23 | $0.006224 | $0.006378 | $0.006167 | $0.006335 | $142.14 | $44,344.48 |
| 2020-10-24 | $0.006337 | $0.006441 | $0.006314 | $0.006423 | $122.38 | $44,961.11 |
| 2020-10-25 | $0.006423 | $0.006531 | $0.006326 | $0.006385 | $206.62 | $44,697.53 |
| 2020-10-26 | $0.006385 | $0.006480 | $0.006283 | $0.006405 | $189.24 | $44,837.84 |
| 2020-10-27 | $0.006407 | $0.006742 | $0.006400 | $0.006683 | $135.64 | $46,780.37 |
| 2020-10-28 | $0.006691 | $0.006780 | $0.006337 | $0.006504 | $231.41 | $45,530.07 |
| 2020-10-29 | $0.006503 | $0.006670 | $0.006360 | $0.006590 | $262.80 | $46,131.86 |
| 2020-10-30 | $0.006585 | $0.006689 | $0.006437 | $0.006648 | $0 | $46,537.40 |
| 2020-10-31 | $0.006638 | $0.006874 | $0.006594 | $0.006752 | $179.94 | $47,262.10 |