BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.01021 | $0.01023 | $0.009344 | $0.009778 | $263.13 | $68,448.06 |
| 2020-12-02 | $0.009778 | $0.01004 | $0.009541 | $0.009795 | $993.42 | $68,568.41 |
| 2020-12-03 | $0.009793 | $0.01017 | $0.009679 | $0.009916 | $386.96 | $69,410.62 |
| 2020-12-04 | $0.009917 | $0.01011 | $0.009723 | $0.009755 | $324.75 | $68,282.40 |
| 2020-12-05 | $0.009724 | $0.009963 | $0.009667 | $0.009956 | $380.90 | $69,689.80 |
| 2020-12-06 | $0.009960 | $0.01005 | $0.009738 | $0.009862 | $336.81 | $69,034.46 |
| 2020-12-07 | $0.009866 | $0.01008 | $0.009466 | $0.009599 | $381.78 | $67,189.95 |
| 2020-12-08 | $0.009596 | $0.009664 | $0.009318 | $0.009347 | $313.83 | $65,429.87 |
| 2020-12-09 | $0.009344 | $0.009622 | $0.009228 | $0.009462 | $379.62 | $66,236.06 |
| 2020-12-10 | $0.009463 | $0.009601 | $0.009338 | $0.009497 | $302.54 | $66,480.05 |
| 2020-12-11 | $0.009498 | $0.009500 | $0.008812 | $0.009390 | $385.30 | $65,728.94 |
| 2020-12-12 | $0.009391 | $0.009838 | $0.009384 | $0.009779 | $218.75 | $68,452.02 |
| 2020-12-13 | $0.009778 | $0.01008 | $0.009742 | $0.009953 | $326.29 | $69,672.48 |
| 2020-12-14 | $0.009954 | $0.01015 | $0.009887 | $0.01001 | $275.71 | $70,060.06 |
| 2020-12-15 | $0.01001 | $0.01015 | $0.009870 | $0.01010 | $461.31 | $70,691.11 |
| 2020-12-16 | $0.01010 | $0.01094 | $0.01004 | $0.01088 | $105.97 | $76,134.69 |
| 2020-12-17 | $0.01087 | $0.01203 | $0.01083 | $0.01140 | $845.27 | $79,803.64 |
| 2020-12-18 | $0.01141 | $0.01185 | $0.01125 | $0.01179 | $956.43 | $82,541.05 |
| 2020-12-19 | $0.01180 | $0.01228 | $0.01164 | $0.01217 | $625.35 | $85,191.58 |
| 2020-12-20 | $0.01217 | $0.01235 | $0.01157 | $0.01200 | $575.31 | $83,975.70 |
| 2020-12-21 | $0.01197 | $0.01227 | $0.01130 | $0.01166 | $310.71 | $81,652.16 |
| 2020-12-22 | $0.01163 | $0.01203 | $0.01144 | $0.01189 | $573.54 | $83,217.64 |
| 2020-12-23 | $0.01189 | $0.01225 | $0.01163 | $0.01163 | $698.59 | $81,425.64 |
| 2020-12-24 | $0.01162 | $0.01196 | $0.01139 | $0.01188 | $867.35 | $83,159.99 |
| 2020-12-25 | $0.01187 | $0.01260 | $0.01173 | $0.01234 | $642.54 | $86,352.29 |
| 2020-12-26 | $0.01233 | $0.01336 | $0.01226 | $0.01322 | $920.49 | $92,519.20 |
| 2020-12-27 | $0.01322 | $0.01443 | $0.01322 | $0.01342 | $540.62 | $93,936.14 |
| 2020-12-28 | $0.01340 | $0.01397 | $0.01337 | $0.01381 | $1,046.77 | $96,691.22 |
| 2020-12-29 | $0.01381 | $0.01396 | $0.01299 | $0.01396 | $847.98 | $97,687.11 |
| 2020-12-30 | $0.01395 | $0.01476 | $0.01375 | $0.01471 | $2,909.18 | $102,936 |
| 2020-12-31 | $0.01471 | $0.01491 | $0.01431 | $0.01480 | $3,343.93 | $103,569 |