BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.01192 | $0.01247 | $0.01166 | $0.01174 | $1,717.82 | $82,182.46 |
| 2021-02-02 | $0.01174 | $0.01192 | $0.01087 | $0.01137 | $303.76 | $79,574.03 |
| 2021-02-03 | $0.01136 | $0.01187 | $0.01107 | $0.01161 | $1,868.97 | $81,269.47 |
| 2021-02-04 | $0.01162 | $0.01235 | $0.01126 | $0.01182 | $1,065.80 | $82,711.43 |
| 2021-02-05 | $0.01182 | $0.01223 | $0.01155 | $0.01182 | $1,579.21 | $82,727.25 |
| 2021-02-06 | $0.01182 | $0.01298 | $0.01182 | $0.01257 | $3,264.42 | $87,969.28 |
| 2021-02-07 | $0.01257 | $0.01265 | $0.01174 | $0.01206 | $1,573.58 | $84,422.15 |
| 2021-02-08 | $0.01206 | $0.01432 | $0.01180 | $0.01432 | $329.91 | $100,263 |
| 2021-02-09 | $0.01432 | $0.01545 | $0.01432 | $0.01534 | $1,636.05 | $107,366 |
| 2021-02-10 | $0.01534 | $0.01544 | $0.01404 | $0.01436 | $3,144.74 | $100,546 |
| 2021-02-11 | $0.01438 | $0.03102 | $0.01414 | $0.03058 | $1,312.01 | $214,087 |
| 2021-02-12 | $0.03065 | $0.03120 | $0.01500 | $0.01569 | $2,295.61 | $109,833 |
| 2021-02-13 | $0.01568 | $0.02950 | $0.01362 | $0.01460 | $1,687.53 | $102,198 |
| 2021-02-14 | $0.01460 | $0.03365 | $0.01460 | $0.03313 | $1,701.78 | $231,911 |
| 2021-02-15 | $0.03313 | $0.03324 | $0.01396 | $0.01439 | $143.24 | $100,718 |
| 2021-02-16 | $0.01438 | $0.01561 | $0.01416 | $0.01526 | $130.77 | $106,845 |
| 2021-02-17 | $0.01525 | $0.03572 | $0.01521 | $0.03547 | $7.13 | $248,275 |
| 2021-02-18 | $0.03546 | $0.03568 | $0.03469 | $0.03515 | $0 | $246,072 |
| 2021-02-19 | $0.03514 | $0.03729 | $0.01693 | $0.01733 | $0 | $121,300 |
| 2021-02-20 | $0.01733 | $0.01783 | $0.01693 | $0.01739 | $0 | $121,740 |
| 2021-02-21 | $0.01739 | $0.01789 | $0.001140 | $0.001726 | $0 | $12,084.27 |
| 2021-02-22 | $0.001726 | $0.001726 | $0.001469 | $0.001627 | $0 | $11,386.63 |
| 2021-02-23 | $0.001626 | $0.001626 | $0.001359 | $0.001464 | $0 | $10,250.69 |
| 2021-02-24 | $0.001465 | $0.001539 | $0.001416 | $0.001491 | $0 | $10,436.69 |
| 2021-02-25 | $0.001491 | $0.001558 | $0.001414 | $0.001422 | $0 | $9,950.50 |
| 2021-02-26 | $0.001414 | $0.001451 | $0.001334 | $0.001388 | $0 | $9,716.44 |
| 2021-02-27 | $0.001390 | $0.001448 | $0.001358 | $0.001388 | $0 | $9,716.90 |
| 2021-02-28 | $0.001386 | $0.001401 | $0.001297 | $0.001353 | $0 | $9,471.05 |