BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.006753 | $0.006792 | $0.006552 | $0.006582 | $281.11 | $46,072.92 |
| 2020-11-02 | $0.006594 | $0.006628 | $0.006351 | $0.006373 | $233.82 | $44,608.32 |
| 2020-11-03 | $0.006368 | $0.006610 | $0.006263 | $0.006540 | $267.15 | $45,779.71 |
| 2020-11-04 | $0.006556 | $0.006825 | $0.006434 | $0.006643 | $252.92 | $46,498.76 |
| 2020-11-05 | $0.006643 | $0.007382 | $0.006628 | $0.007312 | $299.49 | $51,181.41 |
| 2020-11-06 | $0.007323 | $0.007566 | $0.007251 | $0.007465 | $642.21 | $52,257.37 |
| 2020-11-07 | $0.007472 | $0.007554 | $0.006779 | $0.006979 | $221.92 | $48,853.51 |
| 2020-11-08 | $0.006972 | $0.008601 | $0.006930 | $0.008208 | $249.40 | $57,453.54 |
| 2020-11-09 | $0.008204 | $0.008251 | $0.007730 | $0.007973 | $477.45 | $55,812.20 |
| 2020-11-10 | $0.007973 | $0.008034 | $0.007562 | $0.007952 | $215.56 | $55,662.63 |
| 2020-11-11 | $0.007951 | $0.008276 | $0.007828 | $0.008009 | $676.06 | $56,060.64 |
| 2020-11-12 | $0.008008 | $0.008381 | $0.007923 | $0.008301 | $424.79 | $58,106.10 |
| 2020-11-13 | $0.008301 | $0.008497 | $0.008156 | $0.008485 | $233.13 | $59,397.00 |
| 2020-11-14 | $0.008485 | $0.008485 | $0.008190 | $0.008355 | $239.59 | $58,485.16 |
| 2020-11-15 | $0.008355 | $0.008362 | $0.007897 | $0.007978 | $864.92 | $55,844.73 |
| 2020-11-16 | $0.007978 | $0.008408 | $0.007940 | $0.008357 | $301.13 | $58,502.09 |
| 2020-11-17 | $0.008344 | $0.009011 | $0.008282 | $0.008999 | $374.53 | $62,991.53 |
| 2020-11-18 | $0.008999 | $0.009475 | $0.008936 | $0.009079 | $303.03 | $63,554.41 |
| 2020-11-19 | $0.009080 | $0.009348 | $0.008865 | $0.009265 | $533.80 | $64,855.97 |
| 2020-11-20 | $0.009265 | $0.009762 | $0.009238 | $0.009683 | $340.43 | $67,784.29 |
| 2020-11-21 | $0.009683 | $0.009847 | $0.009591 | $0.009694 | $194.24 | $67,856.39 |
| 2020-11-22 | $0.009694 | $0.009718 | $0.009189 | $0.009381 | $495.34 | $65,666.20 |
| 2020-11-23 | $0.009369 | $0.009730 | $0.009180 | $0.009551 | $308.94 | $66,858.72 |
| 2020-11-24 | $0.009549 | $0.01006 | $0.009427 | $0.009937 | $310.98 | $69,558.03 |
| 2020-11-25 | $0.009936 | $0.01008 | $0.009662 | $0.009742 | $106.59 | $68,190.65 |
| 2020-11-26 | $0.009741 | $0.009810 | $0.008503 | $0.008733 | $238.83 | $61,128.01 |
| 2020-11-27 | $0.008744 | $0.009024 | $0.008594 | $0.008896 | $268.98 | $62,275.39 |
| 2020-11-28 | $0.008896 | $0.009284 | $0.008794 | $0.009213 | $222.78 | $64,493.18 |
| 2020-11-29 | $0.009213 | $0.009507 | $0.009131 | $0.009453 | $222.49 | $66,168.73 |
| 2020-11-30 | $0.009452 | $0.01027 | $0.009452 | $0.01021 | $498.37 | $71,443.65 |