BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.1220 | $0.1317 | $0.1209 | $0.1268 | $174,475 | $24,814,921 |
| 2020-11-02 | $0.1268 | $0.1304 | $0.1178 | $0.1199 | $46,832.75 | $23,456,341 |
| 2020-11-03 | $0.1199 | $0.1203 | $0.1165 | $0.1171 | $48,190.82 | $22,901,880 |
| 2020-11-04 | $0.1171 | $0.1180 | $0.1142 | $0.1175 | $44,449.74 | $22,982,931 |
| 2020-11-05 | $0.1175 | $0.1188 | $0.1157 | $0.1170 | $141,838 | $22,886,241 |
| 2020-11-06 | $0.1169 | $0.1238 | $0.1163 | $0.1201 | $126,922 | $23,495,914 |
| 2020-11-07 | $0.1201 | $0.1235 | $0.1187 | $0.1222 | $40,795.96 | $23,912,717 |
| 2020-11-08 | $0.1222 | $0.1263 | $0.1210 | $0.1242 | $169,634 | $24,295,433 |
| 2020-11-09 | $0.1242 | $0.1311 | $0.1231 | $0.1284 | $174,823 | $25,114,539 |
| 2020-11-10 | $0.1284 | $0.1291 | $0.1248 | $0.1254 | $105,579 | $24,540,342 |
| 2020-11-11 | $0.1254 | $0.1270 | $0.1225 | $0.1233 | $45,607.68 | $24,127,599 |
| 2020-11-12 | $0.1233 | $0.1250 | $0.1222 | $0.1239 | $170,489 | $24,247,200 |
| 2020-11-13 | $0.1239 | $0.1259 | $0.1232 | $0.1255 | $149,330 | $24,551,158 |
| 2020-11-14 | $0.1255 | $0.1260 | $0.1239 | $0.1251 | $46,178.09 | $24,467,743 |
| 2020-11-15 | $0.1251 | $0.1263 | $0.1219 | $0.1229 | $129,428 | $24,053,789 |
| 2020-11-16 | $0.1229 | $0.1248 | $0.1218 | $0.1230 | $162,779 | $24,067,463 |
| 2020-11-17 | $0.1230 | $0.1246 | $0.1221 | $0.1235 | $134,833 | $24,161,757 |
| 2020-11-18 | $0.1235 | $0.1254 | $0.1213 | $0.1234 | $164,132 | $24,146,414 |
| 2020-11-19 | $0.1234 | $0.1260 | $0.1213 | $0.1248 | $124,669 | $24,424,340 |
| 2020-11-20 | $0.1248 | $0.1262 | $0.1232 | $0.1253 | $44,350.43 | $24,514,985 |
| 2020-11-21 | $0.1253 | $0.1276 | $0.1236 | $0.1269 | $44,542.03 | $24,829,069 |
| 2020-11-22 | $0.1269 | $0.1288 | $0.1232 | $0.1278 | $36,057.50 | $25,010,079 |
| 2020-11-23 | $0.1283 | $0.1297 | $0.1258 | $0.1284 | $142,140 | $25,125,804 |
| 2020-11-24 | $0.1283 | $0.1300 | $0.1254 | $0.1279 | $201,088 | $25,031,746 |
| 2020-11-25 | $0.1280 | $0.1322 | $0.1222 | $0.1299 | $173,855 | $25,422,355 |
| 2020-11-26 | $0.1303 | $0.1356 | $0.1253 | $0.1291 | $16,705.93 | $25,257,416 |
| 2020-11-27 | $0.1289 | $0.1372 | $0.1270 | $0.1359 | $182,317 | $26,583,963 |
| 2020-11-28 | $0.1359 | $0.1376 | $0.1333 | $0.1368 | $152,168 | $26,756,379 |
| 2020-11-29 | $0.1367 | $0.1376 | $0.1324 | $0.1339 | $57,109.81 | $26,202,663 |
| 2020-11-30 | $0.1337 | $0.1360 | $0.1312 | $0.1320 | $253,551 | $25,831,769 |