日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
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 | $0.0428500 | $0.0432800 | $0.0421400 |
2019-11-13 | $0.0427500 | $0.0425900 | $0.0443400 | $0.0418800 |
2019-11-14 | $0.0430800 | $0.0424400 | $0.0426100 | $0.0406200 |
2019-11-15 | $0.0422500 | $0.0407100 | $0.0419800 | $0.0396000 |
2019-11-16 | $0.0411600 | $0.0397500 | $0.0413700 | $0.0391600 |
2019-11-17 | $0.0398600 | $0.0397800 | $0.0412400 | $0.0389300 |
2019-11-18 | $0.0403600 | $0.0390300 | $0.0421500 | $0.0380500 |
2019-11-19 | $0.0390700 | $0.0362300 | $0.0394100 | $0.0359900 |
2019-11-20 | $0.0355400 | $0.0359600 | $0.0364500 | $0.0334500 |
2019-11-21 | $0.0359400 | $0.0328900 | $0.0362500 | $0.0322100 |
2019-11-22 | $0.0329000 | $0.0255500 | $0.0323200 | $0.0248200 |
2019-11-23 | $0.0253000 | $0.0266000 | $0.0268200 | $0.0243300 |
2019-11-24 | $0.0266400 | $0.0257600 | $0.0275900 | $0.0249800 |
2019-11-25 | $0.0255000 | $0.0242700 | $0.0279600 | $0.0226800 |
2019-11-26 | $0.0242700 | $0.0243300 | $0.0252600 | $0.0227600 |
2019-11-27 | $0.0245200 | $0.0327100 | $0.0427600 | $0.0247800 |
2019-11-28 | $0.0314800 | $0.0283000 | $0.0316400 | $0.0264500 |
2019-11-29 | $0.0281300 | $0.0289200 | $0.0307800 | $0.0282200 |
2019-11-30 | $0.0289000 | $0.0319300 | $0.0342000 | $0.0270100 |
2019-12-01 | $0.0312700 | $0.0293200 | $0.0339100 | $0.0286500 |
2019-12-02 | $0.0290900 | $0.0284500 | $0.0305000 | $0.0279300 |
2019-12-03 | $0.0284100 | $0.0270500 | $0.0286600 | $0.0267600 |
2019-12-04 | $0.0270600 | $0.0267400 | $0.0285400 | $0.0241400 |
2019-12-05 | $0.0255900 | $0.0269100 | $0.0326200 | $0.0261700 |
2019-12-06 | $0.0271100 | $0.0266800 | $0.0287200 | $0.0264600 |
2019-12-07 | $0.0268300 | $0.0277800 | $0.0282300 | $0.0265700 |
2019-12-08 | $0.0275800 | $0.0274200 | $0.0279500 | $0.0268900 |
2019-12-09 | $0.0269900 | $0.0272700 | $0.0275600 | $0.0255800 |
2019-12-10 | $0.0284500 | $0.0263300 | $0.0282900 | $0.0257500 |
2019-12-11 | $0.0269800 | $0.0264800 | $0.0272800 | $0.0259100 |
2019-12-12 | $0.0262500 | $0.0255500 | $0.0266300 | $0.0251200 |
2019-12-13 | $0.0255600 | $0.0258900 | $0.0262500 | $0.0253100 |
2019-12-14 | $0.0258500 | $0.0269200 | $0.0271400 | $0.0245800 |
2019-12-15 | $0.0268300 | $0.0258400 | $0.0271200 | $0.0248400 |
2019-12-16 | $0.0258200 | $0.0247900 | $0.0252800 | $0.0239600 |
2019-12-17 | $0.0246200 | $0.0242300 | $0.0246300 | $0.0231100 |
2019-12-18 | $0.0242200 | $0.0252100 | $0.0274300 | $0.0251300 |
2019-12-19 | $0.0252100 | $0.0247400 | $0.0252100 | $0.0247400 |
2019-12-20 | $0.0246300 | $0.0246600 | $0.0251600 | $0.0244400 |
2019-12-21 | $0.0247800 | $0.0248000 | $0.0249400 | $0.0241500 |
2019-12-22 | $0.0247700 | $0.0248500 | $0.0262500 | $0.0247700 |
2019-12-23 | $0.0248500 | $0.0251900 | $0.0251900 | $0.0248500 |
2019-12-26 | $0.0244900 | $0.0251600 | $0.0254500 | $0.0242900 |
2019-12-27 | $0.0251600 | $0.0251700 | $0.0251700 | $0.0251600 |
2019-12-30 | $0.0246400 | $0.0240000 | $0.0249500 | $0.0234900 |
2019-12-31 | $0.0238700 | $0.0237900 | $0.0250900 | $0.0235100 |
2020-01-01 | $0.0237800 | $0.0233400 | $0.0241300 | $0.0229800 |
2020-01-02 | $0.0233700 | $0.0226100 | $0.0229600 | $0.0222600 |
2020-01-03 | $0.0228500 | $0.0227200 | $0.0241800 | $0.0224300 |
2020-01-04 | $0.0231900 | $0.0237600 | $0.0246400 | $0.0229500 |
2020-01-05 | $0.0239900 | $0.0240500 | $0.0244200 | $0.0233900 |
2020-01-06 | $0.0239200 | $0.0251000 | $0.0259500 | $0.0244800 |
2020-01-07 | $0.0251500 | $0.0246200 | $0.0262300 | $0.0240600 |
2020-01-08 | $0.0246400 | $0.0240400 | $0.0245300 | $0.0225900 |
2020-01-09 | $0.0238100 | $0.0233500 | $0.0235100 | $0.0225700 |
2020-01-10 | $0.0236100 | $0.0233000 | $0.0250000 | $0.0230600 |
2020-01-11 | $0.0235100 | $0.0230200 | $0.0235000 | $0.0223700 |
2020-01-12 | $0.0228700 | $0.0232500 | $0.0238200 | $0.0228400 |
2020-01-13 | $0.0234000 | $0.0230300 | $0.0242500 | $0.0229400 |
2020-01-14 | $0.0229400 | $0.0230400 | $0.0248700 | $0.0229500 |
2020-01-15 | $0.0231100 | $0.0254400 | $0.0258800 | $0.0230500 |
2020-01-16 | $0.0252100 | $0.0247500 | $0.0261400 | $0.0239600 |
2020-01-17 | $0.0248500 | $0.0256200 | $0.0265200 | $0.0248200 |
2020-01-18 | $0.0259700 | $0.0261100 | $0.0262000 | $0.0252200 |
2020-01-19 | $0.0262800 | $0.0237400 | $0.0256400 | $0.0235700 |
2020-01-20 | $0.0238500 | $0.0237800 | $0.0242100 | $0.0235200 |
2020-01-21 | $0.0239200 | $0.0240300 | $0.0249100 | $0.0238600 |
2020-01-22 | $0.0240800 | $0.0251800 | $0.0252700 | $0.0237100 |
2020-01-23 | $0.0250500 | $0.0241200 | $0.0251200 | $0.0238600 |
2020-01-24 | $0.0240900 | $0.0246100 | $0.0250300 | $0.0241900 |
2020-01-25 | $0.0243700 | $0.0247900 | $0.0265500 | $0.0241300 |
2020-01-26 | $0.0247900 | $0.0254500 | $0.0261300 | $0.0251900 |
2020-01-27 | $0.0255500 | $0.0246200 | $0.0264000 | $0.0245400 |
2020-01-28 | $0.0246500 | $0.0248600 | $0.0254100 | $0.0244900 |
2020-01-29 | $0.0249800 | $0.0244400 | $0.0251000 | $0.0240700 |
2020-01-30 | $0.0243300 | $0.0247500 | $0.0255200 | $0.0244600 |
2020-01-31 | $0.0247500 | $0.0247000 | $0.0247500 | $0.0247000 |
2020-02-01 | $0.0259700 | $0.0263700 | $0.0281600 | $0.0253400 |
2020-02-02 | $0.0267500 | $0.0278900 | $0.0300500 | $0.0263800 |
2020-02-03 | $0.0278900 | $0.0278000 | $0.0278900 | $0.0278000 |
2020-02-04 | $0.0274000 | $0.0272700 | $0.0280000 | $0.0265300 |
2020-02-05 | $0.0274200 | $0.0321400 | $0.0333000 | $0.0279100 |
2020-02-06 | $0.0330600 | $0.0334800 | $0.0355100 | $0.0307700 |
2020-02-07 | $0.0328800 | $0.0331000 | $0.0347700 | $0.0309500 |
2020-02-08 | $0.0341300 | $0.0344000 | $0.0356900 | $0.0325200 |
2020-02-09 | $0.0340500 | $0.0403600 | $0.0461200 | $0.0334800 |
2020-02-10 | $0.0400200 | $0.0342400 | $0.0423000 | $0.0326600 |
2020-02-11 | $0.0337100 | $0.0351900 | $0.0371300 | $0.0340600 |
2020-02-12 | $0.0350200 | $0.0379000 | $0.0383100 | $0.0345900 |
2020-02-13 | $0.0376700 | $0.0350400 | $0.0373900 | $0.0348300 |
2020-02-14 | $0.0350400 | $0.0351000 | $0.0351000 | $0.0350400 |
对 | 交换 |
---|---|
BHT/BTC | bhex |
BHT/USDT | bhex |
BHT/BTC | huobikorea |
BHT/HT | huobikorea |
BHT/USDT | huobikorea |
BHT/BTC | huobipro |
BHT/HT | huobipro |
BHT/USDT | huobipro |
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.
Sorry, detailed technology about BHEX Token is not currently available
Sorry, detailed features about BHEX Token is not currently available