BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-04 | $0.0003982 | $0.0006211 | $0.0003982 | $0.0006152 | $2.32 | $906.63 |
| 2014-10-05 | $0.0006147 | $0.0009777 | $0.0006138 | $0.0009583 | $0.9729 | $1,433.13 |
| 2014-10-06 | $0.0009580 | $0.001308 | $0.0005123 | $0.0007665 | $1.09 | $1,151.93 |
| 2014-10-07 | $0.0007679 | $0.001055 | $0.0005995 | $0.0006107 | $0.04971 | $922.13 |
| 2014-10-08 | $0.0006110 | $0.0009110 | $0.0005723 | $0.0006639 | $1.71 | $1,005.60 |
| 2014-10-09 | $0.0006617 | $0.001205 | $0.0004485 | $0.0004976 | $3.37 | $758.66 |
| 2014-10-10 | $0.0004972 | $0.0005097 | $0.0003590 | $0.0004529 | $0.4843 | $696.80 |
| 2014-10-11 | $0.0004527 | $0.0004711 | $0.0004142 | $0.0004236 | $0.1525 | $656.12 |
| 2014-10-12 | $0.0004240 | $0.0008177 | $0.0002434 | $0.0002733 | $1.82 | $426.23 |
| 2014-10-13 | $0.0002735 | $0.0004989 | $0.0001914 | $0.0004482 | $0.5633 | $704.86 |
| 2014-10-14 | $0.0004497 | $0.0004727 | $0.0001980 | $0.0002004 | $0.1924 | $317.65 |
| 2014-10-15 | $0.0002005 | $0.001148 | $0.0001944 | $0.001145 | $2.53 | $1,827.73 |
| 2014-10-16 | $0.001144 | $0.001270 | $0.0002293 | $0.001212 | $20.05 | $1,953.05 |
| 2014-10-17 | $0.001213 | $0.001213 | $0.0005189 | $0.0009759 | $7.57 | $1,580.32 |
| 2014-10-18 | $0.0009765 | $0.001297 | $0.0004763 | $0.001251 | $2.71 | $2,036.96 |
| 2014-10-19 | $0.001250 | $0.001259 | $0.0005362 | $0.0006598 | $3.58 | $1,086.03 |
| 2014-10-20 | $0.0006588 | $0.0006601 | $0.0003209 | $0.0003813 | $6.90 | $631.52 |
| 2014-10-21 | $0.0003809 | $0.001085 | $0.0003793 | $0.001082 | $1.73 | $1,803.30 |
| 2014-10-22 | $0.001081 | $0.001081 | $0.0002710 | $0.0005487 | $0.4681 | $919.70 |
| 2014-10-23 | $0.0005483 | $0.001091 | $0.0002894 | $0.0009326 | $4.60 | $1,566.29 |
| 2014-10-24 | $0.0009328 | $0.001038 | $0.0003265 | $0.0004288 | $6.52 | $720.77 |
| 2014-10-25 | $0.0004292 | $0.0009293 | $0.0004172 | $0.0008635 | $2.36 | $1,459.38 |
| 2014-10-26 | $0.0008641 | $0.001042 | $0.0003477 | $0.0003491 | $0.6010 | $592.03 |
| 2014-10-27 | $0.0003491 | $0.0007805 | $0.0003454 | $0.0007759 | $0.1585 | $1,316.73 |
| 2014-10-28 | $0.0007739 | $0.0009948 | $0.0007656 | $0.0009939 | $12.83 | $1,687.84 |
| 2014-10-29 | $0.0009920 | $0.0009940 | $0.0005129 | $0.0005132 | $13.27 | $874.43 |
| 2014-10-30 | $0.0005136 | $0.009061 | $0.0003677 | $0.0005906 | $2.31 | $1,012.40 |
| 2014-10-31 | $0.0005899 | $0.0008070 | $0.0002480 | $0.0002480 | $0.2346 | $425.86 |