BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0002478 | $0.0005574 | $0.0002435 | $0.0005540 | $2.42 | $952.78 |
| 2014-11-02 | $0.0005545 | $0.0005596 | $0.0005164 | $0.0005248 | $1.78 | $904.66 |
| 2014-11-03 | $0.0005243 | $0.0006081 | $0.0004072 | $0.0004095 | $0.1391 | $707.38 |
| 2014-11-04 | $0.0004090 | $0.0005060 | $0.0002206 | $0.0002766 | $0.07072 | $478.67 |
| 2014-11-05 | $0.0002769 | $0.0004218 | $0.0002318 | $0.0004172 | $1.29 | $723.45 |
| 2014-11-06 | $0.0004172 | $0.0004232 | $0.0004094 | $0.0004188 | $8.01 | $729.06 |
| 2014-11-07 | $0.0004195 | $0.0007564 | $0.0003771 | $0.0005339 | $9.27 | $934.60 |
| 2014-11-08 | $0.0005335 | $0.0007488 | $0.0005335 | $0.0006867 | $19.85 | $1,209.15 |
| 2014-11-09 | $0.0006865 | $0.002269 | $0.0006827 | $0.001749 | $129.82 | $3,089.75 |
| 2014-11-10 | $0.001744 | $0.001956 | $0.0005897 | $0.0007516 | $16.16 | $1,331.75 |
| 2014-11-11 | $0.0007494 | $0.001852 | $0.0007494 | $0.001106 | $8.93 | $1,960.50 |
| 2014-11-12 | $0.001107 | $0.001176 | $0.001020 | $0.001104 | $2.78 | $1,956.10 |
| 2014-11-13 | $0.001113 | $0.001191 | $0.001043 | $0.001095 | $0.3988 | $1,940.69 |
| 2014-11-14 | $0.001089 | $0.001598 | $0.0009117 | $0.001078 | $6.28 | $1,914.25 |
| 2014-11-15 | $0.001083 | $0.001094 | $0.0008811 | $0.0008811 | $0.9991 | $1,568.35 |
| 2014-11-16 | $0.0008778 | $0.001304 | $0.0007660 | $0.001290 | $6.52 | $2,307.30 |
| 2014-11-17 | $0.001292 | $0.001306 | $0.0006359 | $0.001294 | $9.59 | $2,318.09 |
| 2014-11-18 | $0.001295 | $0.001318 | $0.0006494 | $0.0006559 | $0.5945 | $1,176.32 |
| 2014-11-19 | $0.0006536 | $0.0006947 | $0.0006536 | $0.0006803 | $0.3074 | $1,223.93 |
| 2014-11-20 | $0.0006798 | $0.001606 | $0.0006236 | $0.001484 | $15.23 | $2,677.82 |
| 2014-11-21 | $0.001485 | $0.001485 | $0.0004220 | $0.0004220 | $0.9468 | $765.34 |
| 2014-11-22 | $0.0004228 | $0.0006903 | $0.0004228 | $0.0006692 | $0.1020 | $1,216.08 |
| 2014-11-23 | $0.0006696 | $0.001033 | $0.0006596 | $0.0006977 | $4.56 | $1,270.03 |
| 2014-11-24 | $0.0006966 | $0.001088 | $0.0006735 | $0.001055 | $9.17 | $1,927.06 |
| 2014-11-25 | $0.001055 | $0.001592 | $0.0006769 | $0.0009248 | $30.33 | $1,693.08 |
| 2014-11-26 | $0.0009264 | $0.001490 | $0.0009040 | $0.001286 | $12.08 | $2,362.92 |
| 2014-11-27 | $0.001293 | $0.001666 | $0.0009320 | $0.001418 | $16.90 | $2,608.42 |
| 2014-11-28 | $0.001417 | $0.001420 | $0.0004757 | $0.0009260 | $11.40 | $1,707.06 |
| 2014-11-29 | $0.0009253 | $0.001330 | $0.0006662 | $0.0006668 | $0.6870 | $1,234.98 |
| 2014-11-30 | $0.0006669 | $0.0006820 | $0.0004614 | $0.0005075 | $0.06670 | $943.54 |