BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.1642 | $0.1662 | $0.1640 | $0.1662 | $0 | $32,514,705 |
| 2021-01-02 | $0.1662 | $0.1698 | $0.1657 | $0.1684 | $0 | $32,946,262 |
| 2021-01-03 | $0.1685 | $0.1713 | $0.1684 | $0.1693 | $0 | $33,124,571 |
| 2021-01-04 | $0.1692 | $0.1703 | $0.1644 | $0.1682 | $0 | $32,911,692 |
| 2021-01-05 | $0.1682 | $0.1712 | $0.1662 | $0.1707 | $0 | $33,386,500 |
| 2021-01-06 | $0.1707 | $0.1741 | $0.1700 | $0.1741 | $0 | $34,053,655 |
| 2021-01-07 | $0.1741 | $0.1771 | $0.1594 | $0.1598 | $0 | $31,260,592 |
| 2021-01-08 | $0.1598 | $0.1598 | $0.1591 | $0.1595 | $0 | $31,210,866 |
| 2021-01-09 | $0.1595 | $0.1606 | $0.1594 | $0.1606 | $0 | $31,410,633 |
| 2021-01-10 | $0.1606 | $0.1772 | $0.1601 | $0.1765 | $0 | $34,522,561 |
| 2021-01-11 | $0.1764 | $0.1764 | $0.1657 | $0.1721 | $0 | $33,673,239 |
| 2021-01-12 | $0.1722 | $0.1735 | $0.1686 | $0.1701 | $0 | $33,276,344 |
| 2021-01-13 | $0.1701 | $0.1745 | $0.1683 | $0.1742 | $0 | $34,083,641 |
| 2021-01-14 | $0.1742 | $0.1769 | $0.1593 | $0.1595 | $0 | $31,205,242 |
| 2021-01-15 | $0.1595 | $0.1740 | $0.1593 | $0.1738 | $0 | $34,007,440 |
| 2021-01-16 | $0.1739 | $0.1754 | $0.1726 | $0.1735 | $0 | $33,934,179 |
| 2021-01-17 | $0.1734 | $0.1744 | $0.1709 | $0.1733 | $0 | $33,913,211 |
| 2021-01-18 | $0.1733 | $0.1752 | $0.1723 | $0.1750 | $0 | $34,239,699 |
| 2021-01-19 | $0.1750 | $0.1767 | $0.1744 | $0.1745 | $0 | $34,141,061 |
| 2021-01-20 | $0.1744 | $0.1747 | $0.1710 | $0.1739 | $0 | $34,016,386 |
| 2021-01-21 | $0.1738 | $0.1738 | $0.1669 | $0.1675 | $0 | $0 |
| 2021-01-22 | $0.1675 | $0.1714 | $0.1651 | $0.1705 | $0 | $0 |
| 2021-01-23 | $0.1705 | $0.1713 | $0.1691 | $0.1699 | $0 | $0 |
| 2021-01-24 | $0.1699 | $0.1711 | $0.1689 | $0.1703 | $0 | $0 |
| 2021-01-25 | $0.1703 | $0.1731 | $0.1698 | $0.1701 | $0 | $0 |
| 2021-01-26 | $0.1701 | $0.1707 | $0.1684 | $0.1705 | $0 | $0 |
| 2021-01-27 | $0.1704 | $0.1704 | $0.1698 | $0.1700 | $0 | $0 |