BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-02 | $0.0009161 | $0.0009171 | $0.0008023 | $0.0008214 | $0.9983 | $2,461.39 |
| 2016-08-03 | $0.0008267 | $0.0008658 | $0.0008177 | $0.0008553 | $0.5188 | $2,564.51 |
| 2016-08-04 | $0.0008552 | $0.0008750 | $0.0008543 | $0.0008732 | $1.81 | $2,618.23 |
| 2016-08-05 | $0.0008732 | $0.0008732 | $0.0008607 | $0.0008624 | $0.2915 | $2,585.94 |
| 2016-08-09 | $0.0008808 | $0.0008855 | $0.0005230 | $0.0008820 | $0.3249 | $2,645.24 |
| 2016-08-10 | $0.0008817 | $0.0009000 | $0.0008796 | $0.0008952 | $0.02042 | $2,684.74 |
| 2016-08-13 | $0.0005387 | $0.0005387 | $0.0005387 | $0.0005387 | $0.06464 | $1,615.85 |
| 2016-08-14 | $0.0005387 | $0.0005388 | $0.0005196 | $0.0005248 | $0.7044 | $1,574.09 |
| 2016-08-15 | $0.0005248 | $0.0008030 | $0.0005244 | $0.0007940 | $1.09 | $2,382.42 |
| 2016-08-16 | $0.0007941 | $0.001347 | $0.0005537 | $0.0005543 | $0.4622 | $1,664.25 |
| 2016-08-17 | $0.0005543 | $0.0005577 | $0.0005511 | $0.0005513 | $0.2521 | $1,655.32 |
| 2016-08-19 | $0.0005640 | $0.0005667 | $0.0005628 | $0.0005642 | $0.1258 | $1,694.43 |
| 2016-08-20 | $0.0005641 | $0.0005651 | $0.0005641 | $0.0005647 | $0.1259 | $1,695.87 |
| 2016-08-22 | $0.0005695 | $0.0005767 | $0.0005690 | $0.0005751 | $0.3137 | $1,727.25 |
| 2016-08-23 | $0.0005750 | $0.0005759 | $0.0005750 | $0.0005754 | $0.3139 | $1,728.15 |
| 2016-08-24 | $0.0008718 | $0.0008747 | $0.0005625 | $0.0005627 | $0.9287 | $1,690.10 |
| 2016-08-25 | $0.0005628 | $0.0005630 | $0.0005579 | $0.0005584 | $0.07069 | $1,677.30 |
| 2016-08-31 | $0.0005861 | $0.0005868 | $0.0005858 | $0.0005868 | $0.2789 | $1,763.75 |