BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.01675 | $0.01695 | $0.01655 | $0.01677 | $0 | $117,384 |
| 2021-05-02 | $0.01677 | $0.01679 | $0.01628 | $0.01642 | $0 | $114,941 |
| 2021-05-03 | $0.01642 | $0.01710 | $0.01641 | $0.01658 | $0 | $116,040 |
| 2021-05-04 | $0.01659 | $0.01659 | $0.01543 | $0.01545 | $0 | $108,159 |
| 2021-05-05 | $0.01547 | $0.01679 | $0.01536 | $0.01666 | $0 | $116,611 |
| 2021-05-06 | $0.01665 | $0.01693 | $0.01606 | $0.01634 | $0 | $114,407 |
| 2021-05-07 | $0.01635 | $0.01700 | $0.01604 | $0.01663 | $0 | $116,411 |
| 2021-05-08 | $0.01663 | $0.01724 | $0.01652 | $0.01704 | $0 | $119,296 |
| 2021-05-09 | $0.01705 | $0.01717 | $0.01638 | $0.01688 | $0 | $118,184 |
| 2021-05-10 | $0.01689 | $0.01726 | $0.01568 | $0.01619 | $0 | $113,324 |
| 2021-05-11 | $0.01620 | $0.01649 | $0.01584 | $0.01645 | $0 | $115,130 |
| 2021-05-12 | $0.01644 | $0.01680 | $0.01448 | $0.01448 | $0 | $101,330 |
| 2021-05-13 | $0.01425 | $0.01488 | $0.01362 | $0.01442 | $0 | $100,950 |
| 2021-05-14 | $0.01442 | $0.01492 | $0.01417 | $0.01446 | $0 | $101,244 |
| 2021-05-15 | $0.01447 | $0.01469 | $0.01353 | $0.01357 | $0 | $94,986.55 |
| 2021-05-16 | $0.01356 | $0.01442 | $0.01275 | $0.01348 | $0 | $94,352.60 |
| 2021-05-17 | $0.01347 | $0.01352 | $0.01224 | $0.01258 | $0 | $88,042.43 |
| 2021-05-18 | $0.01263 | $0.01329 | $0.01229 | $0.01247 | $0 | $87,277.99 |
| 2021-05-19 | $0.01244 | $0.01263 | $0.008898 | $0.01078 | $0 | $75,426.42 |
| 2021-05-20 | $0.01073 | $0.01231 | $0.01016 | $0.01178 | $0 | $82,486.46 |
| 2021-05-21 | $0.01183 | $0.01223 | $0.009749 | $0.01082 | $0 | $75,710.55 |
| 2021-05-22 | $0.01082 | $0.01126 | $0.01026 | $0.01088 | $0 | $76,154.98 |
| 2021-05-23 | $0.01089 | $0.01110 | $0.009056 | $0.01010 | $0 | $70,693.51 |
| 2021-05-24 | $0.01008 | $0.01155 | $0.01002 | $0.01121 | $0 | $78,467.04 |
| 2021-05-25 | $0.01122 | $0.01154 | $0.01061 | $0.01111 | $0 | $77,770.80 |
| 2021-05-26 | $0.01114 | $0.01183 | $0.01099 | $0.01140 | $0 | $79,820.15 |
| 2021-05-27 | $0.01140 | $0.01171 | $0.01080 | $0.01115 | $0 | $78,019.61 |
| 2021-05-28 | $0.01115 | $0.01127 | $0.01009 | $0.01034 | $0 | $72,399.76 |
| 2021-05-29 | $0.01035 | $0.01080 | $0.009771 | $0.01003 | $0 | $70,204.54 |
| 2021-05-30 | $0.01004 | $0.01056 | $0.009721 | $0.01034 | $0 | $72,390.25 |
| 2021-05-31 | $0.01035 | $0.01087 | $0.009930 | $0.01082 | $0 | $75,749.45 |