BENJI
| tarih | Açık | Kapat | Yüksek | Düşük |
|---|---|---|---|---|
| 2025-01-24 | $0.0327200 | $0.0347700 | $0.0389500 | $0.0311300 |
| 2025-01-25 | $0.0347700 | $0.0472200 | $0.0581 | $0.0300800 |
| 2025-01-26 | $0.0472200 | $0.0566 | $0.0764 | $0.0414900 |
| 2025-01-27 | $0.0566 | $0.0531 | $0.0600 | $0.0512 |
| 2025-01-28 | $0.0449600 | $0.0396400 | $0.0475300 | $0.0364300 |
| 2025-01-29 | $0.0396400 | $0.0553 | $0.0669 | $0.0368100 |
| 2025-01-30 | $0.0553 | $0.0527 | $0.0558 | $0.0525 |
| 2025-02-01 | $0.0554 | $0.0473000 | $0.0608 | $0.0458700 |
| 2025-02-02 | $0.0473000 | $0.0480200 | $0.0486500 | $0.0470500 |
| 2025-02-04 | $0.0470600 | $0.0406300 | $0.0474600 | $0.0359300 |
| 2025-02-05 | $0.0406300 | $0.0377600 | $0.0443500 | $0.0369200 |
| 2025-02-06 | $0.0377600 | $0.0367100 | $0.0418600 | $0.0353500 |
| 2025-02-07 | $0.0367100 | $0.0353500 | $0.0410700 | $0.0334400 |
| 2025-02-08 | $0.0353500 | $0.0351100 | $0.0354000 | $0.0347500 |
| 2025-02-09 | $0.0359100 | $0.0328600 | $0.0389700 | $0.0315000 |
| 2025-02-10 | $0.0328600 | $0.0337200 | $0.0343200 | $0.0307700 |
| 2025-02-11 | $0.0337200 | $0.0337900 | $0.0338000 | $0.0336900 |
| 2025-02-12 | $0.0322800 | $0.0332600 | $0.0341700 | $0.0302600 |
| 2025-02-13 | $0.0332600 | $0.0328400 | $0.0333100 | $0.0327700 |
| 2025-02-14 | $0.0324300 | $0.0346700 | $0.0359600 | $0.0318400 |
| 2025-02-15 | $0.0346700 | $0.0349300 | $0.0352300 | $0.0318400 |
| 2025-02-16 | $0.0349300 | $0.0346100 | $0.0350000 | $0.0344800 |
| 2025-02-17 | $0.0329400 | $0.0318200 | $0.0358600 | $0.0314400 |
| 2025-02-18 | $0.0318200 | $0.0274800 | $0.0333400 | $0.0251600 |
| 2025-02-19 | $0.0274800 | $0.0270700 | $0.0275800 | $0.0261200 |
| 2025-02-20 | $0.0293000 | $0.0302400 | $0.0336700 | $0.0287100 |
| 2025-02-21 | $0.0302400 | $0.0302600 | $0.0304200 | $0.0299500 |
| 2025-02-22 | $0.0266100 | $0.0285500 | $0.0298700 | $0.0266000 |
| 2025-02-23 | $0.0285500 | $0.0288300 | $0.0295600 | $0.0275700 |
| 2025-02-24 | $0.0288300 | $0.0245200 | $0.0290400 | $0.0222000 |
| 2025-02-25 | $0.0245200 | $0.0222000 | $0.0245900 | $0.0209900 |
| 2025-02-26 | $0.0222000 | $0.0222100 | $0.0222800 | $0.0214000 |
| 2025-02-27 | $0.0214600 | $0.0215300 | $0.0226400 | $0.0206500 |
| 2025-02-28 | $0.0215300 | $0.0205600 | $0.0217400 | $0.0175400 |
| 2025-03-01 | $0.0205600 | $0.0207100 | $0.0208000 | $0.0203500 |
| 2025-03-02 | $0.0200900 | $0.0257500 | $0.0336300 | $0.0187500 |
| 2025-03-03 | $0.0257500 | $0.0209000 | $0.0275000 | $0.0201000 |
| 2025-03-04 | $0.0209000 | $0.0192200 | $0.0214500 | $0.0169400 |
| 2025-03-05 | $0.0192200 | $0.0202400 | $0.0204200 | $0.0178800 |
| 2025-03-06 | $0.0202400 | $0.0178700 | $0.0205000 | $0.0171000 |
| 2025-03-07 | $0.0178700 | $0.0169300 | $0.0180800 | $0.0168200 |
| 2025-03-08 | $0.0169300 | $0.0170100 | $0.0175100 | $0.0163600 |
| 2025-03-09 | $0.0170100 | $0.0163800 | $0.0177000 | $0.0155700 |
| 2025-03-10 | $0.0163800 | $0.0163400 | $0.0164500 | $0.0162500 |
| 2025-03-12 | $0.0144000 | $0.0169000 | $0.0173300 | $0.0134300 |
| 2025-03-13 | $0.0169000 | $0.0162800 | $0.0175400 | $0.0148900 |
| 2025-03-14 | $0.0162800 | $0.0178800 | $0.0200300 | $0.0162500 |
| 2025-03-15 | $0.0178800 | $0.0179200 | $0.0179400 | $0.0173700 |
| 2025-03-16 | $0.0181300 | $0.0166700 | $0.0181600 | $0.0154600 |
| 2025-03-17 | $0.0166700 | $0.0183400 | $0.0187100 | $0.0159000 |
| 2025-03-18 | $0.0183400 | $0.0177300 | $0.0191100 | $0.0166600 |
| 2025-03-19 | $0.0177300 | $0.0177500 | $0.0177900 | $0.0177100 |
| 2025-03-20 | $0.0183000 | $0.0166600 | $0.0186100 | $0.0162700 |
| 2025-03-21 | $0.0166600 | $0.0166800 | $0.0167400 | $0.0166500 |
| 2025-03-22 | $0.0163500 | $0.0163900 | $0.0167400 | $0.0158300 |
| 2025-03-23 | $0.0163900 | $0.0161700 | $0.0166500 | $0.0158700 |
| 2025-03-24 | $0.0161700 | $0.0182900 | $0.0191200 | $0.0157100 |
| 2025-03-25 | $0.0182900 | $0.0184100 | $0.0184200 | $0.0182400 |
| 2025-03-26 | $0.0187900 | $0.0167300 | $0.0192100 | $0.0165800 |
| 2025-03-27 | $0.0167300 | $0.0167900 | $0.0174100 | $0.0165400 |
| 2025-03-28 | $0.0167900 | $0.0167700 | $0.0167900 | $0.0167300 |
| 2025-03-29 | $0.0152500 | $0.0149000 | $0.0160700 | $0.0142400 |
| 2025-03-30 | $0.0149000 | $0.0144600 | $0.0153600 | $0.0137400 |
| 2025-03-31 | $0.0144600 | $0.0163900 | $0.0165400 | $0.0142500 |
| 2025-04-01 | $0.0163900 | $0.0182700 | $0.0202700 | $0.0161000 |
| 2025-04-02 | $0.0182700 | $0.0160500 | $0.0183100 | $0.0149600 |
| 2025-04-03 | $0.0160500 | $0.0157300 | $0.0170000 | $0.0139900 |
| 2025-04-04 | $0.0157300 | $0.0161000 | $0.0169600 | $0.0151000 |
| 2025-04-05 | $0.0161000 | $0.0161200 | $0.0166500 | $0.0157200 |
| 2025-04-06 | $0.0161200 | $0.0124100 | $0.0161900 | $0.0112100 |
| 2025-04-07 | $0.0124100 | $0.0119900 | $0.0129600 | $0.009066 |
| 2025-04-08 | $0.0119900 | $0.0106800 | $0.0128600 | $0.0103100 |
| 2025-04-09 | $0.0106800 | $0.0138600 | $0.0153100 | $0.0100700 |
| 2025-04-10 | $0.0138600 | $0.0133400 | $0.0162300 | $0.0116200 |
| 2025-04-11 | $0.0133400 | $0.0128400 | $0.0133400 | $0.0126000 |
| 2025-04-12 | $0.0181200 | $0.0218000 | $0.0321900 | $0.0172200 |
| 2025-04-13 | $0.0218000 | $0.0227400 | $0.0259100 | $0.0195300 |
| 2025-04-14 | $0.0227400 | $0.0250700 | $0.0274100 | $0.0219000 |
| 2025-04-15 | $0.0250700 | $0.0208600 | $0.0266900 | $0.0201900 |
| 2025-04-16 | $0.0208600 | $0.0192700 | $0.0225100 | $0.0182900 |
| 2025-04-17 | $0.0192700 | $0.0205600 | $0.0238000 | $0.0186800 |
| 2025-04-18 | $0.0205600 | $0.0200500 | $0.0221900 | $0.0194700 |
| 2025-04-19 | $0.0200500 | $0.0208600 | $0.0233100 | $0.0197500 |
| 2025-04-20 | $0.0208600 | $0.0198500 | $0.0212200 | $0.0195500 |
| 2025-04-21 | $0.0198500 | $0.0198500 | $0.0218300 | $0.0195300 |
| 2025-04-22 | $0.0198500 | $0.0215800 | $0.0219600 | $0.0188600 |
| 2025-04-23 | $0.0215800 | $0.0211600 | $0.0242900 | $0.0204600 |
| 2025-04-24 | $0.0211600 | $0.0212900 | $0.0214000 | $0.0210800 |
| 2025-04-25 | $0.0204000 | $0.0196100 | $0.0216800 | $0.0190000 |
| 2025-04-26 | $0.0196100 | $0.0196800 | $0.0197400 | $0.0194800 |
| 2025-04-28 | $0.0189300 | $0.0188700 | $0.0198200 | $0.0180400 |
| 2025-04-29 | $0.0188700 | $0.0176000 | $0.0212300 | $0.0175600 |
| 2025-04-30 | $0.0176000 | $0.0175700 | $0.0183200 | $0.0168500 |
| 2025-05-01 | $0.0175700 | $0.0187900 | $0.0199700 | $0.0174900 |
| 2025-05-02 | $0.0187900 | $0.0183300 | $0.0189100 | $0.0179900 |
| 2025-05-03 | $0.0183300 | $0.0183800 | $0.0183900 | $0.0183100 |
| 2025-05-05 | $0.0170700 | $0.0171300 | $0.0186800 | $0.0165800 |
| 2025-05-06 | $0.0171300 | $0.0165500 | $0.0174600 | $0.0156800 |
| 2025-05-07 | $0.0165500 | $0.0168700 | $0.0168700 | $0.0165300 |
| 2025-05-08 | $0.0170800 | $0.0217700 | $0.0239600 | $0.0169700 |
| 2025-05-09 | $0.0217700 | $0.0223600 | $0.0243300 | $0.0204300 |
| 2025-05-10 | $0.0223600 | $0.0257400 | $0.0272100 | $0.0207900 |
| 2025-05-11 | $0.0257400 | $0.0230700 | $0.0258300 | $0.0212000 |
| 2025-05-12 | $0.0230700 | $0.0231900 | $0.0232600 | $0.0230200 |
| 2025-05-13 | $0.0228400 | $0.0270700 | $0.0289700 | $0.0215200 |
| 2025-05-14 | $0.0270700 | $0.0231800 | $0.0283200 | $0.0231200 |
| 2025-05-15 | $0.0231800 | $0.0236900 | $0.0249000 | $0.0223600 |
| 2025-05-16 | $0.0236900 | $0.0220200 | $0.0244500 | $0.0218800 |
| 2025-05-17 | $0.0220200 | $0.0213100 | $0.0234500 | $0.0205500 |
| 2025-05-18 | $0.0213100 | $0.0224000 | $0.0256200 | $0.0205400 |
| 2025-05-19 | $0.0224000 | $0.0212700 | $0.0227600 | $0.0202900 |
| 2025-05-20 | $0.0212700 | $0.0213000 | $0.0228400 | $0.0206800 |
| 2025-05-21 | $0.0213000 | $0.0219000 | $0.0227700 | $0.0204100 |
| 2025-05-22 | $0.0219000 | $0.0219500 | $0.0220400 | $0.0218800 |
| 2025-05-25 | $0.0199800 | $0.0215000 | $0.0217800 | $0.0195300 |
| 2025-05-26 | $0.0215000 | $0.0222400 | $0.0224200 | $0.0206200 |
| 2025-05-27 | $0.0222400 | $0.0236200 | $0.0271000 | $0.0209800 |
| 2025-05-28 | $0.0236200 | $0.0230600 | $0.0243600 | $0.0221600 |
| 2025-05-29 | $0.0230600 | $0.0215400 | $0.0247900 | $0.0166300 |
| 2025-05-30 | $0.0215400 | $0.0190700 | $0.0216800 | $0.0185800 |
| 2025-05-31 | $0.0190700 | $0.0201500 | $0.0208100 | $0.0185200 |
| 2025-06-01 | $0.0201500 | $0.0206600 | $0.0216700 | $0.0192500 |
| 2025-06-02 | $0.0206600 | $0.0206800 | $0.0207100 | $0.0202900 |
| 2025-06-03 | $0.0212400 | $0.0200900 | $0.0216200 | $0.0200300 |
| 2025-06-04 | $0.0200900 | $0.0201000 | $0.0201200 | $0.0200700 |
| 2025-06-05 | $0.0194300 | $0.0175600 | $0.0200600 | $0.0167800 |
| 2025-06-06 | $0.0175600 | $0.0174900 | $0.0177200 | $0.0174900 |
| 2025-06-07 | $0.0193400 | $0.0186500 | $0.0194600 | $0.0179900 |
| 2025-06-08 | $0.0186500 | $0.0186400 | $0.0186600 | $0.0186200 |
| 2025-06-10 | $0.0208200 | $0.0205900 | $0.0211700 | $0.0185400 |
| 2025-06-11 | $0.0205900 | $0.0195900 | $0.0211000 | $0.0191500 |
| 2025-06-12 | $0.0195900 | $0.0187300 | $0.0199500 | $0.0180500 |
| 2025-06-13 | $0.0187300 | $0.0173900 | $0.0187300 | $0.0162800 |
| 2025-06-14 | $0.0173900 | $0.0173300 | $0.0174300 | $0.0173300 |
| 2025-06-16 | $0.0168500 | $0.0161100 | $0.0181500 | $0.0161100 |
| 2025-06-17 | $0.0161100 | $0.0148500 | $0.0162300 | $0.0145400 |
| 2025-06-18 | $0.0148500 | $0.0148600 | $0.0148700 | $0.0148300 |
| 2025-06-19 | $0.0155000 | $0.0149600 | $0.0156500 | $0.0147400 |
| 2025-06-20 | $0.0149600 | $0.0149900 | $0.0150000 | $0.0149600 |
| 2025-06-21 | $0.0143200 | $0.0134500 | $0.0149200 | $0.0129800 |
| 2025-06-22 | $0.0134500 | $0.0130200 | $0.0137500 | $0.0123800 |
| 2025-06-23 | $0.0130200 | $0.0158000 | $0.0162400 | $0.0130200 |
| 2025-06-24 | $0.0158000 | $0.0150900 | $0.0158100 | $0.0150800 |
| 2025-06-25 | $0.0150900 | $0.0156600 | $0.0159500 | $0.0149200 |
| 2025-06-26 | $0.0156600 | $0.0148800 | $0.0162700 | $0.0148800 |
| 2025-06-27 | $0.0148800 | $0.0148900 | $0.0154500 | $0.0147400 |
| 2025-06-28 | $0.0148900 | $0.0150600 | $0.0150800 | $0.0146200 |
| 2025-06-29 | $0.0150600 | $0.0150300 | $0.0151200 | $0.0143200 |
| 2025-06-30 | $0.0150300 | $0.0146100 | $0.0151100 | $0.0143400 |
| 2025-07-01 | $0.0146100 | $0.0134300 | $0.0150400 | $0.0133000 |
| 2025-07-02 | $0.0134300 | $0.0146200 | $0.0150900 | $0.0131400 |
| 2025-07-03 | $0.0146200 | $0.0146200 | $0.0146400 | $0.0146100 |
| 2025-07-04 | $0.0164100 | $0.0150500 | $0.0168500 | $0.0147500 |
| 2025-07-05 | $0.0150500 | $0.0151300 | $0.0151400 | $0.0150500 |
| 2025-07-06 | $0.0157200 | $0.0154300 | $0.0165300 | $0.0151800 |
| 2025-07-07 | $0.0154300 | $0.0147600 | $0.0158700 | $0.0145200 |
| 2025-07-08 | $0.0147600 | $0.0148000 | $0.0153100 | $0.0142500 |
| 2025-07-09 | $0.0148000 | $0.0151300 | $0.0152400 | $0.0141400 |
| 2025-07-10 | $0.0151300 | $0.0176200 | $0.0184800 | $0.0144100 |
| 2025-07-11 | $0.0176200 | $0.0174600 | $0.0176600 | $0.0174600 |
| 2025-07-12 | $0.0162100 | $0.0156600 | $0.0166900 | $0.0155800 |
| 2025-07-13 | $0.0156600 | $0.0171100 | $0.0185300 | $0.0156400 |
| 2025-07-14 | $0.0171100 | $0.0183000 | $0.0196600 | $0.0170900 |
| 2025-07-15 | $0.0183000 | $0.0184400 | $0.0185500 | $0.0166500 |
| 2025-07-16 | $0.0184400 | $0.0204200 | $0.0208400 | $0.0183000 |
| 2025-07-17 | $0.0204200 | $0.0199400 | $0.0207700 | $0.0191700 |
| 2025-07-18 | $0.0199400 | $0.0196700 | $0.0200200 | $0.0196300 |
| 2025-07-20 | $0.0223200 | $0.0220200 | $0.0242000 | $0.0214800 |
| 2025-07-21 | $0.0220200 | $0.0216900 | $0.0220300 | $0.0216800 |
| 2025-07-22 | $0.0213300 | $0.0208800 | $0.0215600 | $0.0187500 |
| 2025-07-23 | $0.0208800 | $0.0207000 | $0.0208900 | $0.0200800 |
| 2025-07-24 | $0.0183000 | $0.0187200 | $0.0196700 | $0.0177300 |
| 2025-07-25 | $0.0187200 | $0.0183100 | $0.0191800 | $0.0178800 |
| 2025-07-26 | $0.0183100 | $0.0192600 | $0.0193600 | $0.0177500 |
| 2025-07-27 | $0.0192600 | $0.0188000 | $0.0195600 | $0.0183000 |
| 2025-07-28 | $0.0188000 | $0.0180400 | $0.0200800 | $0.0180100 |
| 2025-07-29 | $0.0180400 | $0.0185300 | $0.0185300 | $0.0180400 |
| 2025-07-30 | $0.0169700 | $0.0164300 | $0.0173700 | $0.0160800 |
| 2025-07-31 | $0.0164300 | $0.0164600 | $0.0165000 | $0.0164100 |
| 2025-08-01 | $0.0155500 | $0.0148400 | $0.0157500 | $0.0145700 |
| 2025-08-02 | $0.0148400 | $0.0181800 | $0.0232100 | $0.0143700 |
| 2025-08-03 | $0.0181800 | $0.0167200 | $0.0182700 | $0.0160700 |
| 2025-08-04 | $0.0167200 | $0.0168500 | $0.0173500 | $0.0162800 |
| 2025-08-05 | $0.0168500 | $0.0158500 | $0.0168600 | $0.0155400 |
| 2025-08-06 | $0.0158500 | $0.0161600 | $0.0164300 | $0.0155600 |
| 2025-08-07 | $0.0161600 | $0.0187500 | $0.0187600 | $0.0157000 |
| 2025-08-08 | $0.0187500 | $0.0176300 | $0.0204700 | $0.0159600 |
| 2025-08-09 | $0.0176300 | $0.0174900 | $0.0176500 | $0.0174900 |
| 2025-08-10 | $0.0208600 | $0.0194800 | $0.0214600 | $0.0184200 |
| 2025-08-11 | $0.0194800 | $0.0193900 | $0.0220600 | $0.0190300 |
| 2025-08-12 | $0.0193900 | $0.0194800 | $0.0195200 | $0.0193900 |
| 2025-08-15 | $0.0174400 | $0.0172000 | $0.0181600 | $0.0167900 |
| 2025-08-16 | $0.0172000 | $0.0161500 | $0.0173400 | $0.0157100 |
| 2025-08-17 | $0.0161500 | $0.0161200 | $0.0161700 | $0.0161100 |
| 2025-08-18 | $0.0165000 | $0.0159400 | $0.0165200 | $0.0156700 |
| 2025-08-19 | $0.0159400 | $0.0145700 | $0.0162300 | $0.0145600 |
| 2025-08-20 | $0.0145700 | $0.0154000 | $0.0158800 | $0.0145600 |
| 2025-08-21 | $0.0154000 | $0.0150400 | $0.0159700 | $0.0145200 |
| 2025-08-22 | $0.0150400 | $0.0165100 | $0.0176100 | $0.0150200 |
| 2025-08-23 | $0.0165100 | $0.0166100 | $0.0168800 | $0.0158300 |
| 2025-08-24 | $0.0166100 | $0.0151400 | $0.0166900 | $0.0147700 |
| 2025-08-25 | $0.0151400 | $0.0140100 | $0.0155300 | $0.0136900 |
| 2025-08-26 | $0.0140100 | $0.0143300 | $0.0144400 | $0.0132700 |
| 2025-08-27 | $0.0143300 | $0.0141100 | $0.0146100 | $0.0133500 |
| 2025-08-28 | $0.0141100 | $0.0140700 | $0.0146200 | $0.0135600 |
| 2025-08-29 | $0.0140700 | $0.0140900 | $0.0141300 | $0.0140600 |
| 2025-09-04 | $0.0132100 | $0.0126700 | $0.0133100 | $0.0123200 |
| 2025-09-05 | $0.0126700 | $0.0123000 | $0.0132000 | $0.0122000 |
| 2025-09-06 | $0.0123000 | $0.0122200 | $0.0124100 | $0.0122200 |
| 2025-09-07 | $0.0128000 | $0.0120900 | $0.0130200 | $0.0110100 |
| 2025-09-08 | $0.0120900 | $0.0124200 | $0.0125800 | $0.0119600 |
| 2025-09-09 | $0.0124200 | $0.0124100 | $0.0126100 | $0.0121400 |
| 2025-09-10 | $0.0124100 | $0.0124000 | $0.0124100 | $0.0124000 |
| 2025-09-11 | $0.0128500 | $0.0132600 | $0.0135700 | $0.0128400 |
| 2025-09-12 | $0.0132600 | $0.0132200 | $0.0132600 | $0.0132200 |
| 2025-09-14 | $0.0140500 | $0.0134000 | $0.0141100 | $0.0128100 |
| 2025-09-15 | $0.0134000 | $0.0134200 | $0.0135000 | $0.0133500 |
| 2025-09-16 | $0.0127600 | $0.0128500 | $0.0129600 | $0.0111800 |
| 2025-09-17 | $0.0128500 | $0.0128000 | $0.0128700 | $0.0125300 |
| 2025-09-20 | $0.0121200 | $0.0103300 | $0.0134400 | $0.009653 |
| 2025-09-21 | $0.0103300 | $0.0112600 | $0.0118400 | $0.009878 |
| 2025-09-23 | $0.0108300 | $0.0102600 | $0.0111500 | $0.008974 |
| 2025-09-24 | $0.0102600 | $0.0100800 | $0.0104200 | $0.0100200 |
BenjiRolls is a Proof of Work cryptocurrency based on the Scrypt algorithm. The BENJI coin is dedicated to Benjamin Franklin, one of the Founding Fathers of the United States.