BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.1377 | $0.1396 | $0.1366 | $0.1389 | $182,229 | $27,174,210 |
| 2020-07-02 | $0.1390 | $0.1407 | $0.1350 | $0.1384 | $193,241 | $27,072,419 |
| 2020-07-03 | $0.1384 | $0.1396 | $0.1359 | $0.1376 | $150,372 | $26,926,041 |
| 2020-07-04 | $0.1377 | $0.1417 | $0.1372 | $0.1410 | $173,249 | $27,581,298 |
| 2020-07-05 | $0.1408 | $0.1469 | $0.1393 | $0.1440 | $256,708 | $28,176,541 |
| 2020-07-06 | $0.1440 | $0.1481 | $0.1402 | $0.1445 | $357,839 | $28,272,281 |
| 2020-07-07 | $0.1445 | $0.1458 | $0.1428 | $0.1440 | $273,745 | $28,180,851 |
| 2020-07-08 | $0.1440 | $0.1458 | $0.1435 | $0.1447 | $327,217 | $28,301,954 |
| 2020-07-09 | $0.1447 | $0.1448 | $0.1416 | $0.1427 | $318,663 | $27,921,423 |
| 2020-07-10 | $0.1426 | $0.1446 | $0.1422 | $0.1433 | $221,953 | $28,025,700 |
| 2020-07-11 | $0.1432 | $0.1447 | $0.1428 | $0.1435 | $257,985 | $28,075,116 |
| 2020-07-12 | $0.1435 | $0.1438 | $0.1420 | $0.1422 | $230,170 | $27,813,719 |
| 2020-07-13 | $0.1422 | $0.1427 | $0.1392 | $0.1396 | $193,561 | $27,312,256 |
| 2020-07-14 | $0.1396 | $0.1403 | $0.1359 | $0.1366 | $123,639 | $26,727,355 |
| 2020-07-15 | $0.1365 | $0.1381 | $0.1362 | $0.1371 | $230,683 | $26,814,387 |
| 2020-07-16 | $0.1369 | $0.1388 | $0.1352 | $0.1356 | $258,228 | $26,535,891 |
| 2020-07-17 | $0.1356 | $0.1368 | $0.1340 | $0.1346 | $219,122 | $26,323,574 |
| 2020-07-18 | $0.1345 | $0.1352 | $0.1334 | $0.1336 | $203,599 | $26,139,285 |
| 2020-07-19 | $0.1335 | $0.1355 | $0.1323 | $0.1352 | $303,573 | $26,456,765 |
| 2020-07-20 | $0.1353 | $0.1370 | $0.1350 | $0.1352 | $260,096 | $26,446,925 |
| 2020-07-21 | $0.1352 | $0.1371 | $0.1339 | $0.1367 | $219,950 | $26,735,321 |
| 2020-07-22 | $0.1367 | $0.1434 | $0.1365 | $0.1393 | $398,070 | $27,247,982 |
| 2020-07-23 | $0.1393 | $0.1393 | $0.1356 | $0.1359 | $303,669 | $26,578,277 |
| 2020-07-24 | $0.1359 | $0.1361 | $0.1326 | $0.1342 | $334,750 | $26,257,353 |
| 2020-07-25 | $0.1344 | $0.1347 | $0.1335 | $0.1339 | $216,302 | $26,191,359 |
| 2020-07-26 | $0.1338 | $0.1351 | $0.1331 | $0.1339 | $299,520 | $26,192,645 |
| 2020-07-27 | $0.1339 | $0.1348 | $0.1312 | $0.1328 | $358,663 | $25,977,308 |
| 2020-07-28 | $0.1328 | $0.1360 | $0.1321 | $0.1344 | $347,602 | $26,294,719 |
| 2020-07-29 | $0.1344 | $0.1363 | $0.1335 | $0.1345 | $276,771 | $26,313,475 |
| 2020-07-30 | $0.1345 | $0.1356 | $0.1317 | $0.1335 | $328,451 | $26,119,434 |
| 2020-07-31 | $0.1335 | $0.1345 | $0.1326 | $0.1334 | $335,746 | $26,096,679 |