BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.1603 | $0.1650 | $0.1539 | $0.1592 | $221,259 | $31,155,489 |
| 2020-09-02 | $0.1593 | $0.1631 | $0.1558 | $0.1596 | $215,246 | $31,217,669 |
| 2020-09-03 | $0.1597 | $0.1601 | $0.1543 | $0.1548 | $169,930 | $30,288,426 |
| 2020-09-04 | $0.1547 | $0.1672 | $0.1538 | $0.1643 | $336,223 | $32,140,840 |
| 2020-09-05 | $0.1642 | $0.1661 | $0.1540 | $0.1564 | $505,311 | $30,594,319 |
| 2020-09-06 | $0.1564 | $0.1707 | $0.1563 | $0.1702 | $779,027 | $33,289,878 |
| 2020-09-07 | $0.1701 | $0.1704 | $0.1625 | $0.1646 | $9,751,418 | $32,210,267 |
| 2020-09-08 | $0.1645 | $0.1700 | $0.1644 | $0.1685 | $9,837,328 | $32,961,457 |
| 2020-09-09 | $0.1666 | $0.1694 | $0.1614 | $0.1650 | $408,374 | $32,281,431 |
| 2020-09-10 | $0.1650 | $0.1663 | $0.1600 | $0.1607 | $433,717 | $31,444,240 |
| 2020-09-11 | $0.1607 | $0.1639 | $0.1591 | $0.1619 | $2,051,227 | $31,682,524 |
| 2020-09-12 | $0.1620 | $0.1646 | $0.1544 | $0.1582 | $558,176 | $30,948,184 |
| 2020-09-13 | $0.1582 | $0.1583 | $0.1494 | $0.1504 | $484,997 | $29,425,935 |
| 2020-09-14 | $0.1505 | $0.1524 | $0.1418 | $0.1450 | $506,683 | $28,360,236 |
| 2020-09-15 | $0.1450 | $0.1468 | $0.1348 | $0.1396 | $1,077,728 | $27,314,107 |
| 2020-09-16 | $0.1397 | $0.1414 | $0.1344 | $0.1362 | $572,588 | $26,651,974 |
| 2020-09-17 | $0.1363 | $0.1397 | $0.1303 | $0.1339 | $767,023 | $26,197,581 |
| 2020-09-18 | $0.1339 | $0.1357 | $0.1316 | $0.1333 | $951,808 | $26,069,262 |
| 2020-09-19 | $0.1333 | $0.1345 | $0.1314 | $0.1316 | $385,119 | $25,740,739 |
| 2020-09-20 | $0.1316 | $0.1402 | $0.1315 | $0.1354 | $768,537 | $26,487,381 |
| 2020-09-21 | $0.1351 | $0.1366 | $0.1322 | $0.1338 | $503,130 | $26,183,374 |
| 2020-09-22 | $0.1342 | $0.1362 | $0.1326 | $0.1331 | $508,751 | $26,047,419 |
| 2020-09-23 | $0.1339 | $0.1350 | $0.1308 | $0.1316 | $3,760,078 | $25,755,180 |
| 2020-09-24 | $0.1318 | $0.1347 | $0.1311 | $0.1327 | $329,830 | $25,959,903 |
| 2020-09-25 | $0.1327 | $0.1335 | $0.1314 | $0.1332 | $300,685 | $26,058,100 |
| 2020-09-26 | $0.1332 | $0.1342 | $0.1316 | $0.1316 | $303,171 | $25,736,687 |
| 2020-09-27 | $0.1323 | $0.1333 | $0.1309 | $0.1326 | $1,340,998 | $25,950,198 |
| 2020-09-28 | $0.1323 | $0.1340 | $0.1318 | $0.1323 | $1,465,971 | $25,890,537 |
| 2020-09-29 | $0.1323 | $0.1353 | $0.1300 | $0.1344 | $1,419,610 | $26,285,569 |
| 2020-09-30 | $0.1344 | $0.1344 | $0.1222 | $0.1295 | $1,704,908 | $25,340,778 |