Benjamins BEN
Xếp hạng #?
00:14:07 17/05/2016
Benjamins (BEN)
Không hoạt động
Lịch sử giá Benjamins (BEN) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0004956 | $0.0004973 | $0.0004864 | $0.0004946 | $0.02762 | $1,200.64 |
| 2015-04-02 | $0.0004945 | $0.0005060 | $0.0004783 | $0.0004807 | $23.58 | $1,167.06 |
| 2015-04-03 | $0.0004807 | $0.0004901 | $0.0003497 | $0.0003510 | $0.006604 | $852.00 |
| 2015-04-04 | $0.0003510 | $0.0004909 | $0.0003465 | $0.0003503 | $0.1208 | $850.35 |
| 2015-04-05 | $0.0003501 | $0.0003597 | $0.0003480 | $0.0003594 | $1.80 | $872.53 |
| 2015-04-06 | $0.0003596 | $0.0003613 | $0.0003513 | $0.0003528 | $1.76 | $856.40 |
| 2015-04-08 | $0.0003794 | $0.0003808 | $0.0003663 | $0.0003676 | $0.3445 | $892.45 |
| 2015-04-09 | $0.0003675 | $0.0003894 | $0.0003351 | $0.0003534 | $12.02 | $857.98 |
| 2015-04-10 | $0.0003533 | $0.0003534 | $0.0003375 | $0.0003412 | $0.001528 | $828.40 |
| 2015-04-11 | $0.0004730 | $0.0004739 | $0.0004730 | $0.0004733 | $11.83 | $1,148.92 |
| 2015-04-12 | $0.0004731 | $0.0004800 | $0.0004460 | $0.0004792 | $0.5604 | $1,163.36 |
| 2015-04-13 | $0.0004794 | $0.0006791 | $0.0004276 | $0.0006744 | $13.25 | $1,637.25 |
| 2015-04-14 | $0.0006738 | $0.0007021 | $0.0006533 | $0.0007013 | $0.01027 | $1,702.53 |
| 2015-04-15 | $0.0007013 | $0.0007157 | $0.0006997 | $0.0007157 | $0.01468 | $1,737.43 |
| 2015-04-16 | $0.0007163 | $0.0007242 | $0.0006756 | $0.0006858 | $0.4563 | $1,664.96 |
| 2015-04-17 | $0.0006857 | $0.0006867 | $0.0004475 | $0.0004481 | $3.40 | $1,087.88 |
| 2015-04-18 | $0.0004480 | $0.0005154 | $0.0004440 | $0.0005139 | $0.9856 | $1,247.44 |
| 2015-04-19 | $0.0005137 | $0.0005428 | $0.0005136 | $0.0005342 | $0.04940 | $1,296.95 |
| 2015-04-20 | $0.0005342 | $0.0006360 | $0.0004492 | $0.0004493 | $15.13 | $1,090.70 |
| 2015-04-21 | $0.0004268 | $0.0004275 | $0.0003813 | $0.0003986 | $0.9353 | $967.60 |
| 2015-04-22 | $0.0004000 | $0.0005182 | $0.0003973 | $0.0004444 | $1.11 | $1,078.76 |
| 2015-04-23 | $0.0004449 | $0.0004987 | $0.0004431 | $0.0004517 | $4.52 | $1,096.47 |
| 2015-04-24 | $0.0004516 | $0.0005100 | $0.0004396 | $0.0005087 | $0.1389 | $1,234.85 |
| 2015-04-25 | $0.0005088 | $0.0005727 | $0.0005006 | $0.0005662 | $1.64 | $1,374.53 |
| 2015-04-26 | $0.0005660 | $0.0005674 | $0.0005011 | $0.0005046 | $1.01 | $1,224.96 |
| 2015-04-27 | $0.0005047 | $0.0006533 | $0.0004832 | $0.0006418 | $0.1294 | $1,558.07 |
| 2015-04-28 | $0.0006420 | $0.0006426 | $0.0006368 | $0.0006369 | $0.001020 | $1,546.06 |
| 2015-04-29 | $0.0004960 | $0.0004992 | $0.0004957 | $0.0004972 | $0.2486 | $1,207.01 |
| 2015-04-30 | $0.0004968 | $0.0005557 | $0.0004715 | $0.0004720 | $1.96 | $1,145.81 |