BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-03 | $0.0004506 | $0.0004512 | $0.0004219 | $0.0004273 | $0.1051 | $1,274.38 |
| 2016-07-04 | $0.0004281 | $0.0004715 | $0.0004228 | $0.0004715 | $0.1451 | $1,406.43 |
| 2016-07-05 | $0.0004717 | $0.0004717 | $0.0004483 | $0.0004493 | $1.81 | $1,340.18 |
| 2016-07-06 | $0.0004493 | $0.0004569 | $0.0004492 | $0.0004549 | $1.83 | $1,357.12 |
| 2016-07-07 | $0.0005206 | $0.0005207 | $0.0004956 | $0.0005181 | $0.1396 | $1,545.90 |
| 2016-07-08 | $0.0005189 | $0.0005400 | $0.0005155 | $0.0005400 | $0.2108 | $1,611.40 |
| 2016-07-09 | $0.0005399 | $0.0005632 | $0.0004624 | $0.0004752 | $0.2354 | $1,418.36 |
| 2016-07-10 | $0.0004752 | $0.0004762 | $0.0004681 | $0.0004740 | $0.09526 | $1,414.82 |
| 2016-07-11 | $0.0005133 | $0.001000 | $0.0005031 | $0.0009974 | $0.4629 | $2,979.33 |
| 2016-07-12 | $0.0009974 | $0.001038 | $0.0009960 | $0.001030 | $0.1591 | $3,077.74 |
| 2016-07-15 | $0.0005724 | $0.0005725 | $0.0005709 | $0.0005709 | $0.3511 | $1,706.86 |
| 2016-07-16 | $0.0005704 | $0.0005732 | $0.0005670 | $0.0005686 | $0.3497 | $1,700.08 |
| 2016-07-20 | $0.0005913 | $0.001466 | $0.0005885 | $0.001458 | $1.45 | $4,361.40 |
| 2016-07-21 | $0.001458 | $0.001459 | $0.0005851 | $0.0005853 | $0.1372 | $1,751.57 |
| 2016-07-22 | $0.0005852 | $0.0005866 | $0.0005691 | $0.0005721 | $0.1341 | $1,712.19 |
| 2016-07-23 | $0.0005890 | $0.0005907 | $0.0005878 | $0.0005901 | $0.1215 | $1,766.23 |
| 2016-07-24 | $0.0005900 | $0.0006233 | $0.0005875 | $0.0006215 | $0.1105 | $1,860.61 |
| 2016-07-25 | $0.0006216 | $0.0006221 | $0.0006142 | $0.0006150 | $0.1093 | $1,841.30 |
| 2016-07-27 | $0.0005980 | $0.0006049 | $0.0005966 | $0.0006020 | $0.1866 | $1,803.30 |
| 2016-07-28 | $0.0006020 | $0.0006041 | $0.0006020 | $0.0006031 | $0.1870 | $1,806.78 |
| 2016-07-29 | $0.0006117 | $0.0006118 | $0.0006110 | $0.0006110 | $0.1397 | $1,830.45 |
| 2016-07-30 | $0.0006110 | $0.0006117 | $0.0005771 | $0.0005830 | $0.3137 | $1,746.91 |
| 2016-07-31 | $0.0005830 | $0.0005832 | $0.0005626 | $0.0005655 | $0.2391 | $1,694.65 |