BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.1334 | $0.1339 | $0.1321 | $0.1325 | $360,381 | $25,928,158 |
| 2020-08-02 | $0.1327 | $0.1390 | $0.1291 | $0.1303 | $584,930 | $25,496,244 |
| 2020-08-03 | $0.1306 | $0.1319 | $0.1295 | $0.1302 | $324,042 | $25,477,046 |
| 2020-08-04 | $0.1303 | $0.1309 | $0.1299 | $0.1305 | $249,077 | $25,540,235 |
| 2020-08-05 | $0.1305 | $0.1316 | $0.1300 | $0.1308 | $255,487 | $25,596,456 |
| 2020-08-06 | $0.1308 | $0.1311 | $0.1296 | $0.1300 | $112,875 | $25,442,865 |
| 2020-08-07 | $0.1300 | $0.1314 | $0.1296 | $0.1309 | $216,727 | $25,600,153 |
| 2020-08-08 | $0.1309 | $0.1334 | $0.1303 | $0.1330 | $246,887 | $26,017,207 |
| 2020-08-09 | $0.1335 | $0.1420 | $0.1333 | $0.1354 | $446,583 | $26,497,553 |
| 2020-08-10 | $0.1356 | $0.1416 | $0.1332 | $0.1355 | $302,839 | $26,514,449 |
| 2020-08-11 | $0.1357 | $0.1365 | $0.1309 | $0.1329 | $309,746 | $26,002,713 |
| 2020-08-12 | $0.1328 | $0.1356 | $0.1319 | $0.1342 | $316,166 | $26,261,984 |
| 2020-08-13 | $0.1343 | $0.1400 | $0.1326 | $0.1399 | $358,283 | $27,370,509 |
| 2020-08-14 | $0.1398 | $0.1440 | $0.1386 | $0.1433 | $404,643 | $28,043,716 |
| 2020-08-15 | $0.1434 | $0.1447 | $0.1402 | $0.1418 | $364,825 | $27,733,436 |
| 2020-08-16 | $0.1419 | $0.1426 | $0.1391 | $0.1403 | $289,692 | $27,452,041 |
| 2020-08-17 | $0.1403 | $0.1443 | $0.1402 | $0.1417 | $261,902 | $27,715,437 |
| 2020-08-18 | $0.1417 | $0.1548 | $0.1415 | $0.1541 | $487,062 | $30,153,849 |
| 2020-08-19 | $0.1543 | $0.1925 | $0.1532 | $0.1903 | $2,890,321 | $37,238,534 |
| 2020-08-20 | $0.1903 | $0.1903 | $0.1649 | $0.1678 | $1,267,588 | $32,825,392 |
| 2020-08-21 | $0.1667 | $0.1810 | $0.1588 | $0.1690 | $779,703 | $33,069,845 |
| 2020-08-22 | $0.1687 | $0.1741 | $0.1614 | $0.1642 | $744,568 | $32,115,963 |
| 2020-08-23 | $0.1643 | $0.1674 | $0.1619 | $0.1629 | $329,711 | $31,862,249 |
| 2020-08-24 | $0.1630 | $0.1749 | $0.1612 | $0.1687 | $511,391 | $33,006,895 |
| 2020-08-25 | $0.1687 | $0.1690 | $0.1596 | $0.1622 | $375,066 | $31,738,449 |
| 2020-08-26 | $0.1622 | $0.1784 | $0.1594 | $0.1762 | $417,755 | $34,478,541 |
| 2020-08-27 | $0.1762 | $0.1812 | $0.1724 | $0.1760 | $233,653 | $34,438,787 |
| 2020-08-28 | $0.1761 | $0.1792 | $0.1671 | $0.1719 | $158,550 | $33,621,533 |
| 2020-08-29 | $0.1718 | $0.1721 | $0.1671 | $0.1682 | $99,635.15 | $32,913,966 |
| 2020-08-30 | $0.1679 | $0.1691 | $0.1643 | $0.1659 | $108,162 | $32,462,385 |
| 2020-08-31 | $0.1659 | $0.1662 | $0.1576 | $0.1603 | $226,553 | $31,369,285 |