BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.1295 | $0.1309 | $0.1262 | $0.1272 | $1,272,438 | $24,888,042 |
| 2020-10-02 | $0.1272 | $0.1291 | $0.1159 | $0.1184 | $1,446,686 | $23,167,415 |
| 2020-10-03 | $0.1184 | $0.1193 | $0.1142 | $0.1191 | $1,589,518 | $23,308,742 |
| 2020-10-04 | $0.1192 | $0.1225 | $0.1191 | $0.1215 | $11,290,561 | $23,764,237 |
| 2020-10-05 | $0.1215 | $0.1217 | $0.1134 | $0.1153 | $1,010,109 | $22,559,580 |
| 2020-10-06 | $0.1151 | $0.1155 | $0.1040 | $0.1055 | $3,915,231 | $20,634,567 |
| 2020-10-07 | $0.1054 | $0.1069 | $0.1046 | $0.1057 | $1,343,828 | $20,684,968 |
| 2020-10-08 | $0.1057 | $0.1089 | $0.1015 | $0.1083 | $2,785,796 | $21,191,211 |
| 2020-10-09 | $0.1083 | $0.1083 | $0.1049 | $0.1058 | $740,343 | $20,702,827 |
| 2020-10-10 | $0.1058 | $0.1159 | $0.1056 | $0.1116 | $11,284,233 | $21,837,350 |
| 2020-10-11 | $0.1097 | $0.1132 | $0.1066 | $0.1075 | $1,734,141 | $21,036,361 |
| 2020-10-12 | $0.1075 | $0.1079 | $0.1053 | $0.1066 | $1,048,530 | $20,863,165 |
| 2020-10-13 | $0.1066 | $0.1115 | $0.1065 | $0.1099 | $830,979 | $21,507,362 |
| 2020-10-14 | $0.1100 | $0.1115 | $0.1057 | $0.1077 | $693,756 | $21,074,432 |
| 2020-10-15 | $0.1077 | $0.1097 | $0.1063 | $0.1063 | $379,973 | $20,800,533 |
| 2020-10-16 | $0.1063 | $0.1080 | $0.1054 | $0.1057 | $215,907 | $20,676,567 |
| 2020-10-17 | $0.1057 | $0.1097 | $0.1050 | $0.1076 | $208,236 | $21,048,387 |
| 2020-10-18 | $0.1076 | $0.1204 | $0.1076 | $0.1202 | $307,724 | $23,517,188 |
| 2020-10-19 | $0.1201 | $0.1324 | $0.1181 | $0.1292 | $372,059 | $25,270,947 |
| 2020-10-20 | $0.1289 | $0.1302 | $0.1148 | $0.1180 | $1,109,413 | $23,089,126 |
| 2020-10-21 | $0.1179 | $0.1227 | $0.1138 | $0.1219 | $485,517 | $23,842,227 |
| 2020-10-22 | $0.1219 | $0.1242 | $0.1196 | $0.1218 | $155,181 | $23,823,371 |
| 2020-10-23 | $0.1218 | $0.1224 | $0.1161 | $0.1184 | $39,746.58 | $23,159,102 |
| 2020-10-24 | $0.1184 | $0.1201 | $0.1179 | $0.1187 | $142,492 | $23,218,455 |
| 2020-10-25 | $0.1187 | $0.1197 | $0.1173 | $0.1191 | $125,280 | $23,307,482 |
| 2020-10-26 | $0.1191 | $0.1197 | $0.1175 | $0.1194 | $160,134 | $23,357,656 |
| 2020-10-27 | $0.1194 | $0.1225 | $0.1169 | $0.1182 | $178,005 | $23,129,745 |
| 2020-10-28 | $0.1182 | $0.1247 | $0.1174 | $0.1240 | $167,199 | $24,255,819 |
| 2020-10-29 | $0.1240 | $0.1249 | $0.1193 | $0.1208 | $173,380 | $23,631,719 |
| 2020-10-30 | $0.1207 | $0.1245 | $0.1194 | $0.1235 | $169,398 | $24,157,682 |
| 2020-10-31 | $0.1235 | $0.1243 | $0.1208 | $0.1220 | $165,372 | $23,863,023 |