BHT
BNBHunter 순위 4996
웹사이트
Twitter
0 BHT
구매 / 판매
Get Wallet
BNBHunter
BNBHunter 가격 $ 0.0010
$ 0.0010
BNBHunter 24h Vol
$46,257
$46,257
BNBHunter 시가 총액 $0
$0
24시간 볼륨
1 BTC 1 H
-0.76 %
24 H
2.29 %
7 d
49.6 %
오늘 BNBHunter 미국 달러의 가격은 현재입니다.
0.0010
USD, 변환 된 경우 Bitcoin ~이다.
0.00000002
BTC. 총 N/A 현재 시장에서 유통되고있다.. BNBHunter 가격에 변화가 생겼다. 2.29 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.000 M US dollars BNBHunter ~에 거래되었습니다 암호 교환. 도망 BNBHunter's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
BNBHunter
심볼
BHT
알고리즘
ETH Token
BTC 가격
0.00000002 BTC
BTC 시장
0 BTC
BTC 24h Vol
1 BTC
암호화폐 총 채굴량
0 BHT
1h
-0.76 %
24h
2.29 %
7d
49.6 %
Twitter
웹사이트
Share BNBHunter Price
차트
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2019-09-04 | $0.0600 | $0.0579 | $0.0603 | $0.0573 |
| 2019-09-05 | $0.0579 | $0.0586 | $0.0593 | $0.0565 |
| 2019-09-06 | $0.0586 | $0.0593 | $0.0599 | $0.0544 |
| 2019-09-07 | $0.0593 | $0.0581 | $0.0603 | $0.0566 |
| 2019-09-08 | $0.0581 | $0.0568 | $0.0606 | $0.0553 |
| 2019-09-09 | $0.0568 | $0.0568 | $0.0583 | $0.0551 |
| 2019-09-10 | $0.0568 | $0.0579 | $0.0586 | $0.0550 |
| 2019-09-11 | $0.0579 | $0.0561 | $0.0590 | $0.0561 |
| 2019-09-12 | $0.0561 | $0.0569 | $0.0589 | $0.0564 |
| 2019-09-13 | $0.0569 | $0.0572 | $0.0578 | $0.0561 |
| 2019-09-14 | $0.0572 | $0.0570 | $0.0575 | $0.0563 |
| 2019-09-15 | $0.0570 | $0.0570 | $0.0573 | $0.0564 |
| 2019-09-16 | $0.0570 | $0.0568 | $0.0575 | $0.0565 |
| 2019-09-17 | $0.0568 | $0.0569 | $0.0575 | $0.0552 |
| 2019-09-18 | $0.0569 | $0.0568 | $0.0573 | $0.0550 |
| 2019-09-19 | $0.0568 | $0.0558 | $0.0589 | $0.0556 |
| 2019-09-20 | $0.0558 | $0.0549 | $0.0554 | $0.0543 |
| 2019-09-21 | $0.0549 | $0.0542 | $0.0558 | $0.0535 |
| 2019-09-22 | $0.0542 | $0.0540 | $0.0556 | $0.0536 |
| 2019-09-23 | $0.0540 | $0.0517 | $0.0539 | $0.0499300 |
| 2019-09-24 | $0.0517 | $0.0457900 | $0.0529 | $0.0435700 |
| 2019-09-25 | $0.0457900 | $0.0434200 | $0.0461200 | $0.0414700 |
| 2019-09-26 | $0.0434200 | $0.0426400 | $0.0435200 | $0.0407000 |
| 2019-09-27 | $0.0426400 | $0.0419900 | $0.0442100 | $0.0418300 |
| 2019-09-28 | $0.0419900 | $0.0405400 | $0.0429300 | $0.0399700 |
| 2019-09-29 | $0.0405400 | $0.0393600 | $0.0415400 | $0.0387100 |
| 2019-09-30 | $0.0393600 | $0.0392500 | $0.0425700 | $0.0391600 |
| 2019-10-01 | $0.0392500 | $0.0392200 | $0.0407200 | $0.0384700 |
| 2019-10-02 | $0.0392200 | $0.0386000 | $0.0402000 | $0.0384300 |
| 2019-10-03 | $0.0386000 | $0.0408200 | $0.0463400 | $0.0374400 |
| 2019-10-04 | $0.0408200 | $0.0406000 | $0.0437000 | $0.0392100 |
| 2019-10-05 | $0.0406000 | $0.0410300 | $0.0430700 | $0.0403700 |
| 2019-10-06 | $0.0410300 | $0.0413900 | $0.0469000 | $0.0393400 |
| 2019-10-07 | $0.0413900 | $0.0426400 | $0.0454300 | $0.0419000 |
| 2019-10-08 | $0.0426400 | $0.0432500 | $0.0463700 | $0.0418600 |
| 2019-10-09 | $0.0432500 | $0.0424500 | $0.0456300 | $0.0418500 |
| 2019-10-10 | $0.0424500 | $0.0426400 | $0.0433300 | $0.0421200 |
| 2019-10-11 | $0.0426400 | $0.0414700 | $0.0419700 | $0.0402300 |
| 2019-10-12 | $0.0414700 | $0.0406700 | $0.0416700 | $0.0398400 |
| 2019-10-13 | $0.0406700 | $0.0395700 | $0.0406500 | $0.0388300 |
| 2019-10-14 | $0.0395700 | $0.0406500 | $0.0414900 | $0.0399000 |
| 2019-10-15 | $0.0406500 | $0.0407900 | $0.0408700 | $0.0392300 |
| 2019-10-16 | $0.0407900 | $0.0396700 | $0.0403100 | $0.0389500 |
| 2019-10-17 | $0.0396700 | $0.0399300 | $0.0404900 | $0.0388000 |
| 2019-10-18 | $0.0399300 | $0.0398600 | $0.0409800 | $0.0389100 |
| 2019-10-19 | $0.0398600 | $0.0405100 | $0.0409800 | $0.0392300 |
| 2019-10-20 | $0.0405100 | $0.0413200 | $0.0431300 | $0.0411500 |
| 2019-10-21 | $0.0413200 | $0.0404600 | $0.0415300 | $0.0399600 |
| 2019-10-22 | $0.0404600 | $0.0425800 | $0.0443500 | $0.0392100 |
| 2019-10-23 | $0.0425800 | $0.0412900 | $0.0428600 | $0.0394900 |
| 2019-10-24 | $0.0412900 | $0.0409400 | $0.0414600 | $0.0406500 |
| 2019-10-25 | $0.0409400 | $0.0441400 | $0.0480400 | $0.0430100 |
| 2019-10-26 | $0.0441400 | $0.0429600 | $0.0472200 | $0.0374100 |
| 2019-10-27 | $0.0429600 | $0.0426900 | $0.0448900 | $0.0413500 |
| 2019-10-28 | $0.0426900 | $0.0436200 | $0.0438100 | $0.0402100 |
| 2019-10-29 | $0.0436200 | $0.0446200 | $0.0460300 | $0.0416900 |
| 2019-10-30 | $0.0446200 | $0.0431900 | $0.0440200 | $0.0421800 |
| 2019-10-31 | $0.0431900 | $0.0443200 | $0.0446900 | $0.0430400 |
| 2019-11-01 | $0.0443200 | $0.0448200 | $0.0469500 | $0.0444500 |
| 2019-11-02 | $0.0448200 | $0.0460000 | $0.0476800 | $0.0447000 |
| 2019-11-03 | $0.0460000 | $0.0430600 | $0.0465700 | $0.0427000 |
| 2019-11-04 | $0.0430600 | $0.0429600 | $0.0460700 | $0.0423000 |
| 2019-11-05 | $0.0429600 | $0.0435400 | $0.0445700 | $0.0419600 |
| 2019-11-06 | $0.0435400 | $0.0436500 | $0.0439300 | $0.0429000 |
| 2019-11-07 | $0.0436500 | $0.0443900 | $0.0448500 | $0.0428200 |
| 2019-11-08 | $0.0443900 | $0.0428100 | $0.0441200 | $0.0417600 |
| 2019-11-09 | $0.0428100 | $0.0434100 | $0.0437600 | $0.0427900 |
| 2019-11-10 | $0.0434100 | $0.0436900 | $0.0448700 | $0.0434200 |
| 2019-11-11 | $0.0436900 | $0.0425000 | $0.0430200 | $0.0418000 |
| 2019-11-12 | $0.0425000 | $0.0427500 | $0.0434600 | $0.0423100 |
| 2019-11-13 | $0.0427500 | $0.0430800 | $0.0444000 | $0.0419400 |
| 2019-11-14 | $0.0430800 | $0.0422500 | $0.0425100 | $0.0405200 |
| 2019-11-15 | $0.0422500 | $0.0411600 | $0.0417500 | $0.0393800 |
| 2019-11-16 | $0.0411600 | $0.0398600 | $0.0413900 | $0.0391800 |
| 2019-11-17 | $0.0398600 | $0.0403600 | $0.0410400 | $0.0387400 |
| 2019-11-18 | $0.0403600 | $0.0390700 | $0.0420200 | $0.0379200 |
| 2019-11-19 | $0.0390700 | $0.0355400 | $0.0393700 | $0.0353000 |
| 2019-11-20 | $0.0355400 | $0.0359400 | $0.0364200 | $0.0334300 |
| 2019-11-21 | $0.0359400 | $0.0329000 | $0.0362500 | $0.0322100 |
| 2019-11-22 | $0.0329000 | $0.0253000 | $0.0323800 | $0.0248700 |
| 2019-11-23 | $0.0253000 | $0.0266400 | $0.0268600 | $0.0243700 |
| 2019-11-24 | $0.0266400 | $0.0255000 | $0.0271000 | $0.0245300 |
| 2019-11-25 | $0.0255000 | $0.0242700 | $0.0276200 | $0.0224100 |
| 2019-11-26 | $0.0242700 | $0.0245200 | $0.0253100 | $0.0228000 |
| 2019-11-27 | $0.0245200 | $0.0314800 | $0.0426300 | $0.0247000 |
| 2019-11-28 | $0.0314800 | $0.0281300 | $0.0317800 | $0.0265700 |
| 2019-11-29 | $0.0281300 | $0.0289000 | $0.0308400 | $0.0282800 |
| 2019-11-30 | $0.0289000 | $0.0312700 | $0.0342200 | $0.0270300 |
| 2019-12-01 | $0.0312700 | $0.0290900 | $0.0339900 | $0.0287200 |
| 2019-12-02 | $0.0290900 | $0.0284100 | $0.0303800 | $0.0278200 |
| 2019-12-03 | $0.0284100 | $0.0270600 | $0.0286000 | $0.0266900 |
| 2019-12-04 | $0.0270600 | $0.0255900 | $0.0284700 | $0.0240700 |
| 2019-12-05 | $0.0255900 | $0.0271100 | $0.0325900 | $0.0261500 |
| 2019-12-06 | $0.0271100 | $0.0268300 | $0.0288000 | $0.0265300 |
| 2019-12-07 | $0.0268300 | $0.0275800 | $0.0281100 | $0.0264500 |
| 2019-12-08 | $0.0275800 | $0.0269900 | $0.0278200 | $0.0266200 |
| 2019-12-09 | $0.0269900 | $0.0284500 | $0.0285900 | $0.0255800 |
| 2019-12-10 | $0.0284500 | $0.0269800 | $0.0282100 | $0.0256800 |
| 2019-12-11 | $0.0269800 | $0.0262500 | $0.0272600 | $0.0258900 |
| 2019-12-12 | $0.0262500 | $0.0255600 | $0.0265700 | $0.0250500 |
| 2019-12-13 | $0.0255600 | $0.0258500 | $0.0262900 | $0.0253400 |
| 2019-12-14 | $0.0258500 | $0.0268300 | $0.0270500 | $0.0245000 |
| 2019-12-15 | $0.0268300 | $0.0258200 | $0.0271000 | $0.0248200 |
| 2019-12-16 | $0.0258200 | $0.0246200 | $0.0252400 | $0.0239300 |
| 2019-12-17 | $0.0246200 | $0.0242200 | $0.0247500 | $0.0232300 |
| 2019-12-18 | $0.0242200 | $0.0247300 | $0.0269900 | $0.0245800 |
| 2019-12-19 | $0.0247300 | $0.0246300 | $0.0259900 | $0.0228400 |
| 2019-12-20 | $0.0246300 | $0.0247800 | $0.0251400 | $0.0244200 |
| 2019-12-21 | $0.0247800 | $0.0247700 | $0.0249100 | $0.0241300 |
| 2019-12-22 | $0.0247700 | $0.0251100 | $0.0266100 | $0.0250300 |
| 2019-12-23 | $0.0251100 | $0.0261600 | $0.0266700 | $0.0237400 |
| 2019-12-24 | $0.0261600 | $0.0259900 | $0.0265000 | $0.0252000 |
| 2019-12-25 | $0.0259900 | $0.0244900 | $0.0259300 | $0.0243500 |
| 2019-12-26 | $0.0244900 | $0.0251500 | $0.0254400 | $0.0242900 |
| 2019-12-27 | $0.0251500 | $0.0248800 | $0.0253900 | $0.0244500 |
| 2019-12-28 | $0.0248800 | $0.0246600 | $0.0252400 | $0.0239200 |
| 2019-12-29 | $0.0246600 | $0.0246400 | $0.0253800 | $0.0244200 |
| 2019-12-30 | $0.0246400 | $0.0238700 | $0.0248100 | $0.0233700 |
| 2019-12-31 | $0.0238700 | $0.0237800 | $0.0250700 | $0.0234900 |
| 2020-01-01 | $0.0237800 | $0.0233700 | $0.0240900 | $0.0229400 |
| 2020-01-02 | $0.0233700 | $0.0228500 | $0.0229200 | $0.0222200 |
| 2020-01-03 | $0.0228500 | $0.0231900 | $0.0242900 | $0.0225300 |
| 2020-01-04 | $0.0231900 | $0.0239900 | $0.0246500 | $0.0229600 |
| 2020-01-05 | $0.0239900 | $0.0239200 | $0.0244400 | $0.0234000 |
| 2020-01-06 | $0.0239200 | $0.0251500 | $0.0260800 | $0.0246100 |
| 2020-01-07 | $0.0251500 | $0.0246400 | $0.0266000 | $0.0244000 |
| 2020-01-08 | $0.0246400 | $0.0238100 | $0.0244600 | $0.0225300 |
| 2020-01-09 | $0.0238100 | $0.0236100 | $0.0236100 | $0.0225900 |
| 2020-01-10 | $0.0236100 | $0.0235100 | $0.0253100 | $0.0233400 |
| 2020-01-11 | $0.0235100 | $0.0228700 | $0.0233500 | $0.0222300 |
| 2020-01-12 | $0.0228700 | $0.0234000 | $0.0238900 | $0.0229100 |
| 2020-01-13 | $0.0234000 | $0.0229400 | $0.0241600 | $0.0228600 |
| 2020-01-14 | $0.0229400 | $0.0231100 | $0.0251400 | $0.0230200 |
| 2020-01-15 | $0.0231100 | $0.0252100 | $0.0258200 | $0.0230000 |
| 2020-01-16 | $0.0252100 | $0.0248500 | $0.0261600 | $0.0239800 |
| 2020-01-17 | $0.0248500 | $0.0259700 | $0.0264200 | $0.0247300 |
| 2020-01-18 | $0.0259700 | $0.0262800 | $0.0263700 | $0.0251200 |
| 2020-01-19 | $0.0262800 | $0.0238500 | $0.0258500 | $0.0235800 |
| 2020-01-20 | $0.0238500 | $0.0239200 | $0.0241800 | $0.0234800 |
| 2020-01-21 | $0.0239200 | $0.0240800 | $0.0248700 | $0.0238200 |
| 2020-01-22 | $0.0240800 | $0.0250500 | $0.0253100 | $0.0237500 |
| 2020-01-23 | $0.0250500 | $0.0240900 | $0.0251000 | $0.0238400 |
| 2020-01-24 | $0.0240900 | $0.0243700 | $0.0249600 | $0.0241100 |
| 2020-01-25 | $0.0243700 | $0.0247900 | $0.0265400 | $0.0241200 |
| 2020-01-26 | $0.0247900 | $0.0255500 | $0.0262400 | $0.0252900 |
| 2020-01-27 | $0.0255500 | $0.0246500 | $0.0264300 | $0.0244700 |
| 2020-01-28 | $0.0246500 | $0.0249800 | $0.0261100 | $0.0248900 |
| 2020-01-29 | $0.0249800 | $0.0243300 | $0.0249800 | $0.0239600 |
| 2020-01-30 | $0.0243300 | $0.0247000 | $0.0253700 | $0.0243200 |
| 2020-01-31 | $0.0247000 | $0.0259700 | $0.0268100 | $0.0242000 |
| 2020-02-01 | $0.0259700 | $0.0267500 | $0.0281500 | $0.0253400 |
| 2020-02-02 | $0.0267500 | $0.0278200 | $0.0298700 | $0.0262300 |
| 2020-02-03 | $0.0278200 | $0.0274000 | $0.0288900 | $0.0262900 |
| 2020-02-04 | $0.0274000 | $0.0274200 | $0.0279700 | $0.0265100 |
| 2020-02-05 | $0.0274200 | $0.0330600 | $0.0338300 | $0.0278700 |
| 2020-02-06 | $0.0330600 | $0.0328800 | $0.0358000 | $0.0310200 |
| 2020-02-07 | $0.0328800 | $0.0341300 | $0.0348200 | $0.0309900 |
| 2020-02-08 | $0.0341300 | $0.0340500 | $0.0356300 | $0.0324700 |
| 2020-02-09 | $0.0340500 | $0.0400200 | $0.0463200 | $0.0336200 |
| 2020-02-10 | $0.0400200 | $0.0337100 | $0.0423900 | $0.0327300 |
| 2020-02-11 | $0.0337100 | $0.0350200 | $0.0372800 | $0.0342000 |
| 2020-02-12 | $0.0350200 | $0.0376700 | $0.0382900 | $0.0345600 |
| 2020-02-13 | $0.0376700 | $0.0351000 | $0.0374500 | $0.0349000 |
| 2020-02-14 | $0.0351000 | $0.0344000 | $0.0366800 | $0.0341900 |
| 2020-02-15 | $0.0344000 | $0.0318000 | $0.0380400 | $0.0310000 |
| 2020-02-16 | $0.0318000 | $0.0289800 | $0.0334500 | $0.0257100 |
| 2020-02-17 | $0.0289800 | $0.0297900 | $0.0300800 | $0.0257100 |
| 2020-02-18 | $0.0297900 | $0.0297300 | $0.0314600 | $0.0279000 |
| 2020-02-19 | $0.0297300 | $0.0272700 | $0.0287100 | $0.0269800 |
| 2020-02-20 | $0.0272700 | $0.0280600 | $0.0286300 | $0.0269000 |
| 2020-02-21 | $0.0280600 | $0.0290900 | $0.0309400 | $0.0280300 |
| 2020-02-22 | $0.0290900 | $0.0285300 | $0.0297900 | $0.0281400 |
| 2020-02-23 | $0.0285300 | $0.0293300 | $0.0299300 | $0.0291300 |
| 2020-02-24 | $0.0293300 | $0.0300600 | $0.0335300 | $0.0276400 |
| 2020-02-25 | $0.0300600 | $0.0496600 | $0.0549 | $0.0284100 |
| 2020-02-26 | $0.0496600 | $0.0596 | $0.0640 | $0.0468700 |
| 2020-02-27 | $0.0596 | $0.0544 | $0.0662 | $0.0505 |
| 2020-02-28 | $0.0544 | $0.0408900 | $0.0539 | $0.0384500 |
| 2020-02-29 | $0.0408900 | $0.0501 | $0.0501 | $0.0382800 |
| 2020-03-01 | $0.0501 | $0.0551 | $0.0579 | $0.0460800 |
| 2020-03-02 | $0.0551 | $0.0526 | $0.0609 | $0.0507 |
| 2020-03-03 | $0.0526 | $0.0478600 | $0.0523 | $0.0470700 |
| 2020-03-04 | $0.0478600 | $0.0515 | $0.0522 | $0.0467600 |
| 2020-03-05 | $0.0515 | $0.0481000 | $0.0535 | $0.0474600 |
| 2020-03-06 | $0.0481000 | $0.0478200 | $0.0492800 | $0.0476300 |
| 2020-03-07 | $0.0478200 | $0.0492400 | $0.0507 | $0.0455900 |
| 2020-03-08 | $0.0492400 | $0.0485900 | $0.0504 | $0.0427100 |
| 2020-03-09 | $0.0485900 | $0.0418700 | $0.0487800 | $0.0408300 |
| 2020-03-10 | $0.0418700 | $0.0438900 | $0.0459500 | $0.0413700 |
| 2020-03-11 | $0.0438900 | $0.0402000 | $0.0444900 | $0.0400400 |
| 2020-03-12 | $0.0402000 | $0.0290100 | $0.0315700 | $0.0217300 |
| 2020-03-13 | $0.0290100 | $0.0378500 | $0.0415100 | $0.0299700 |
| 2020-03-14 | $0.0378500 | $0.0371500 | $0.0387600 | $0.0334200 |
| 2020-03-15 | $0.0371500 | $0.0361600 | $0.0391600 | $0.0337500 |
| 2020-03-16 | $0.0361600 | $0.0354200 | $0.0374300 | $0.0330400 |
| 2020-03-17 | $0.0354200 | $0.0353900 | $0.0380000 | $0.0343700 |
| 2020-03-18 | $0.0353900 | $0.0347500 | $0.0364300 | $0.0337800 |
| 2020-03-19 | $0.0347500 | $0.0398300 | $0.0428600 | $0.0363700 |
| 2020-03-20 | $0.0398300 | $0.0369900 | $0.0409000 | $0.0347600 |
| 2020-03-21 | $0.0369900 | $0.0351900 | $0.0376700 | $0.0337000 |
| 2020-03-22 | $0.0351900 | $0.0349100 | $0.0353200 | $0.0323500 |
| 2020-03-23 | $0.0349100 | $0.0355700 | $0.0400000 | $0.0352500 |
| 2020-03-24 | $0.0355700 | $0.0364100 | $0.0379000 | $0.0356000 |
| 2020-03-25 | $0.0364100 | $0.0360100 | $0.0380900 | $0.0344100 |
| 2020-03-26 | $0.0360100 | $0.0345300 | $0.0366300 | $0.0343300 |
| 2020-03-27 | $0.0345300 | $0.0342800 | $0.0357400 | $0.0324900 |
| 2020-03-28 | $0.0342800 | $0.0337000 | $0.0348900 | $0.0332600 |
| 2020-03-29 | $0.0337000 | $0.0331800 | $0.0332900 | $0.0316500 |
| 2020-03-30 | $0.0331800 | $0.0347700 | $0.0363100 | $0.0338100 |
| 2020-03-31 | $0.0347700 | $0.0347500 | $0.0353300 | $0.0339800 |
| 2020-04-01 | $0.0347500 | $0.0351200 | $0.0374500 | $0.0347200 |
| 2020-04-02 | $0.0351200 | $0.0350400 | $0.0368800 | $0.0337500 |
| 2020-04-03 | $0.0350400 | $0.0367500 | $0.0372300 | $0.0341900 |
| 2020-04-04 | $0.0367500 | $0.0389200 | $0.0396700 | $0.0365800 |
| 2020-04-05 | $0.0389200 | $0.0371600 | $0.0387200 | $0.0366900 |
| 2020-04-06 | $0.0371600 | $0.0413600 | $0.0468800 | $0.0386500 |
| 2020-04-07 | $0.0413600 | $0.0386700 | $0.0405400 | $0.0381700 |
| 2020-04-08 | $0.0386700 | $0.0400000 | $0.0402300 | $0.0386100 |
| 2020-04-09 | $0.0400000 | $0.0392400 | $0.0410000 | $0.0390300 |
| 2020-04-10 | $0.0392400 | $0.0362400 | $0.0378200 | $0.0350000 |
| 2020-04-11 | $0.0362400 | $0.0368500 | $0.0376800 | $0.0360900 |
| 2020-04-12 | $0.0368500 | $0.0378900 | $0.0385800 | $0.0365000 |
| 2020-04-13 | $0.0378900 | $0.0450000 | $0.0479500 | $0.0362200 |
| 2020-04-14 | $0.0450000 | $0.0452000 | $0.0506 | $0.0439600 |
| 2020-04-15 | $0.0452000 | $0.0468000 | $0.0489300 | $0.0431600 |
| 2020-04-16 | $0.0468000 | $0.0555 | $0.0591 | $0.0478100 |
| 2020-04-17 | $0.0555 | $0.0511 | $0.0567 | $0.0502 |
| 2020-04-18 | $0.0511 | $0.0514 | $0.0528 | $0.0510 |
| 2020-04-19 | $0.0514 | $0.0557 | $0.0561 | $0.0497200 |
| 2020-04-20 | $0.0557 | $0.0605 | $0.0660 | $0.0518 |
| 2020-04-21 | $0.0605 | $0.0644 | $0.0650 | $0.0588 |
| 2020-04-22 | $0.0644 | $0.0800 | $0.0816 | $0.0647 |
| 2020-04-23 | $0.0800 | $0.0980 | $0.1022000 | $0.0827 |
| 2020-04-24 | $0.0980 | $0.0815 | $0.0983 | $0.0730 |
| 2020-04-25 | $0.0815 | $0.0762 | $0.0820 | $0.0752 |
| 2020-04-26 | $0.0762 | $0.0783 | $0.0871 | $0.0720 |
| 2020-04-27 | $0.0783 | $0.0903 | $0.1008000 | $0.0780 |
| 2020-04-28 | $0.0903 | $0.0837 | $0.0908 | $0.0827 |
| 2020-04-29 | $0.0837 | $0.0865 | $0.0966 | $0.0843 |
| 2020-04-30 | $0.0865 | $0.0895 | $0.0914 | $0.0790 |
| 2020-05-01 | $0.0895 | $0.1259000 | $0.1324000 | $0.0903 |
| 2020-05-02 | $0.1259000 | $0.1176000 | $0.1421000 | $0.1128000 |
| 2020-05-03 | $0.1176000 | $0.1182000 | $0.1281000 | $0.1104000 |
| 2020-05-04 | $0.1182000 | $0.1151000 | $0.1222000 | $0.1124000 |
| 2020-05-05 | $0.1151000 | $0.1192000 | $0.1225000 | $0.1142000 |
| 2020-05-06 | $0.1192000 | $0.1258000 | $0.1320000 | $0.1183000 |
| 2020-05-07 | $0.1258000 | $0.1342000 | $0.1533000 | $0.1303000 |
| 2020-05-08 | $0.1342000 | $0.1398000 | $0.1400000 | $0.1293000 |
| 2020-05-09 | $0.1398000 | $0.1391000 | $0.1392000 | $0.1299000 |
| 2020-05-10 | $0.1391000 | $0.1562000 | $0.1679000 | $0.1274000 |
| 2020-05-11 | $0.1562000 | $0.1571000 | $0.1640000 | $0.1386000 |
| 2020-05-12 | $0.1571000 | $0.1886000 | $0.1893000 | $0.1594000 |
| 2020-05-13 | $0.1886000 | $0.2067000 | $0.2122000 | $0.1887000 |
| 2020-05-14 | $0.2067000 | $0.1983000 | $0.2265000 | $0.1860000 |
| 2020-05-15 | $0.1983000 | $0.2121000 | $0.2123000 | $0.1789000 |
| 2020-05-16 | $0.2121000 | $0.2003000 | $0.2149000 | $0.1986000 |
| 2020-05-17 | $0.2003000 | $0.1963000 | $0.2073000 | $0.1934000 |
| 2020-05-18 | $0.1963000 | $0.1679000 | $0.1974000 | $0.1668000 |
| 2020-05-19 | $0.1679000 | $0.1660000 | $0.1747000 | $0.1614000 |
| 2020-05-20 | $0.1660000 | $0.1561000 | $0.1634000 | $0.1515000 |
| 2020-05-21 | $0.1561000 | $0.1752000 | $0.1796000 | $0.1381000 |
| 2020-05-22 | $0.1752000 | $0.1628000 | $0.1776000 | $0.1598000 |
| 2020-05-23 | $0.1628000 | $0.1650000 | $0.1679000 | $0.1568000 |
| 2020-05-24 | $0.1650000 | $0.1530000 | $0.1568000 | $0.1461000 |
| 2020-05-25 | $0.1530000 | $0.1545000 | $0.1604000 | $0.1526000 |
| 2020-05-26 | $0.1545000 | $0.1502000 | $0.1568000 | $0.1501000 |
| 2020-05-27 | $0.1502000 | $0.1593000 | $0.1696000 | $0.1558000 |
| 2020-05-28 | $0.1593000 | $0.1584000 | $0.1660000 | $0.1575000 |
| 2020-05-29 | $0.1584000 | $0.1556000 | $0.1581000 | $0.1552000 |
| 2020-05-30 | $0.1556000 | $0.1502000 | $0.1621000 | $0.1495000 |
| 2020-05-31 | $0.1502000 | $0.1456000 | $0.1474000 | $0.1435000 |
| 2020-06-01 | $0.1456000 | $0.1453000 | $0.1578000 | $0.1440000 |
| 2020-06-02 | $0.1453000 | $0.1453000 | $0.1488000 | $0.1351000 |
| 2020-06-03 | $0.1453000 | $0.1455000 | $0.1491000 | $0.1454000 |
| 2020-06-04 | $0.1455000 | $0.1592000 | $0.1628000 | $0.1463000 |
| 2020-06-05 | $0.1592000 | $0.1532000 | $0.1578000 | $0.1515000 |
| 2020-06-06 | $0.1532000 | $0.1518000 | $0.1552000 | $0.1503000 |
| 2020-06-07 | $0.1518000 | $0.1467000 | $0.1550000 | $0.1462000 |
| 2020-06-08 | $0.1467000 | $0.1432000 | $0.1472000 | $0.1429000 |
| 2020-06-09 | $0.1432000 | $0.1362000 | $0.1452000 | $0.1361000 |
| 2020-06-10 | $0.1362000 | $0.1370000 | $0.1410000 | $0.1359000 |
| 2020-06-11 | $0.1370000 | $0.1333000 | $0.1363000 | $0.1270000 |
| 2020-06-12 | $0.1333000 | $0.1376000 | $0.1401000 | $0.1331000 |
| 2020-06-13 | $0.1376000 | $0.1372000 | $0.1389000 | $0.1362000 |
| 2020-06-14 | $0.1372000 | $0.1380000 | $0.1393000 | $0.1349000 |
| 2020-06-15 | $0.1380000 | $0.1355000 | $0.1405000 | $0.1335000 |
| 2020-06-16 | $0.1355000 | $0.1341000 | $0.1373000 | $0.1326000 |
| 2020-06-17 | $0.1341000 | $0.1327000 | $0.1355000 | $0.1316000 |
| 2020-06-18 | $0.1327000 | $0.1329000 | $0.1340000 | $0.1300000 |
| 2020-06-19 | $0.1329000 | $0.1310000 | $0.1339000 | $0.1294000 |
| 2020-06-20 | $0.1310000 | $0.1305000 | $0.1323000 | $0.1295000 |
| 2020-06-21 | $0.1305000 | $0.1336000 | $0.1347000 | $0.1286000 |
| 2020-06-22 | $0.1336000 | $0.1378000 | $0.1404000 | $0.1338000 |
설명
설명
BHEX is a crypto assets financial services provider. Its in-house developed Blue Helix decentralized blockchain-based assets custody and clearing system is dedicated to providing world-class professional financial trading and assets management services to worldwide users.
Blue is a decentralized crypto asset trading platform, with a matching system which is designed for a million levels of concurrent transactions. It will further evolve into a globally distributed multi-node system and provide decentralized custody and clearing services of crypto assets to institutions and retail investors transparently.
