BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.01709 | $0.01728 | $0.01697 | $0.01714 | $0 | $119,987 |
| 2021-04-02 | $0.01714 | $0.01748 | $0.01707 | $0.01722 | $0 | $120,538 |
| 2021-04-03 | $0.01723 | $0.01743 | $0.01671 | $0.01671 | $0 | $116,977 |
| 2021-04-04 | $0.01671 | $0.01708 | $0.01658 | $0.01704 | $0 | $119,266 |
| 2021-04-05 | $0.01704 | $0.01737 | $0.01673 | $0.01709 | $0 | $119,638 |
| 2021-04-06 | $0.01713 | $0.01725 | $0.01672 | $0.01689 | $0 | $118,209 |
| 2021-04-07 | $0.01688 | $0.01703 | $0.01613 | $0.01629 | $0 | $114,042 |
| 2021-04-08 | $0.01625 | $0.01692 | $0.01620 | $0.01691 | $0 | $118,375 |
| 2021-04-09 | $0.01691 | $0.01709 | $0.01676 | $0.01689 | $0 | $118,229 |
| 2021-04-10 | $0.01689 | $0.01777 | $0.01684 | $0.01734 | $0 | $121,375 |
| 2021-04-11 | $0.01734 | $0.01763 | $0.01719 | $0.01746 | $0 | $122,223 |
| 2021-04-12 | $0.01746 | $0.01776 | $0.01728 | $0.01738 | $0 | $121,663 |
| 2021-04-13 | $0.01737 | $0.01849 | $0.01736 | $0.01844 | $0 | $129,110 |
| 2021-04-14 | $0.01842 | $0.01881 | $0.01785 | $0.01829 | $0 | $128,040 |
| 2021-04-15 | $0.01830 | $0.01851 | $0.01804 | $0.01835 | $0 | $128,470 |
| 2021-04-16 | $0.01836 | $0.01844 | $0.01746 | $0.01788 | $0 | $125,145 |
| 2021-04-17 | $0.01786 | $0.01815 | $0.01750 | $0.01761 | $0 | $123,267 |
| 2021-04-18 | $0.01760 | $0.01771 | $0.01532 | $0.01630 | $0 | $114,107 |
| 2021-04-19 | $0.01630 | $0.01668 | $0.01577 | $0.01617 | $0 | $113,209 |
| 2021-04-20 | $0.01616 | $0.01655 | $0.01550 | $0.01636 | $0 | $114,528 |
| 2021-04-21 | $0.01638 | $0.01646 | $0.01557 | $0.01563 | $0 | $109,416 |
| 2021-04-22 | $0.01563 | $0.01607 | $0.01467 | $0.01502 | $0 | $105,154 |
| 2021-04-23 | $0.01501 | $0.01512 | $0.01384 | $0.01482 | $0 | $103,722 |
| 2021-04-24 | $0.01482 | $0.01484 | $0.01415 | $0.01452 | $0 | $101,624 |
| 2021-04-25 | $0.01451 | $0.01465 | $0.01368 | $0.01421 | $0 | $99,467.18 |
| 2021-04-26 | $0.01421 | $0.01574 | $0.01417 | $0.01566 | $0 | $109,633 |
| 2021-04-27 | $0.01567 | $0.01607 | $0.01546 | $0.01594 | $0 | $111,612 |
| 2021-04-28 | $0.01596 | $0.01631 | $0.01563 | $0.01589 | $0 | $111,261 |
| 2021-04-29 | $0.01590 | $0.01598 | $0.01520 | $0.01554 | $0 | $108,757 |
| 2021-04-30 | $0.01553 | $0.01679 | $0.01541 | $0.01675 | $0 | $117,279 |