BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0005870 | $0.0005878 | $0.0005833 | $0.0005833 | $0.2772 | $1,753.10 |
| 2016-09-03 | $0.0009193 | $0.0009592 | $0.0009188 | $0.0009567 | $0.06577 | $2,875.94 |
| 2016-09-04 | $0.0009571 | $0.0009647 | $0.0009550 | $0.0009637 | $0.06625 | $2,897.25 |
| 2016-09-05 | $0.0006099 | $0.0006137 | $0.0006083 | $0.0006126 | $5.68 | $1,843.01 |
| 2016-09-06 | $0.0006127 | $0.0006292 | $0.0006111 | $0.0006287 | $0.1389 | $1,891.70 |
| 2016-09-07 | $0.0006287 | $0.0006293 | $0.0006146 | $0.0006268 | $0.5361 | $1,886.35 |
| 2016-09-08 | $0.0006268 | $0.0006602 | $0.0006261 | $0.0006327 | $0.6720 | $1,904.56 |
| 2016-09-09 | $0.0006326 | $0.0006392 | $0.0006267 | $0.0006292 | $0.8944 | $1,895.00 |
| 2016-09-10 | $0.0006291 | $0.0006361 | $0.0006287 | $0.0006298 | $0.2969 | $1,897.29 |
| 2016-09-11 | $0.0006297 | $0.003098 | $0.0006288 | $0.001328 | $711.87 | $4,003.87 |
| 2016-09-12 | $0.001329 | $0.001333 | $0.0006359 | $0.0006384 | $0.1879 | $1,924.84 |
| 2016-09-13 | $0.0006387 | $0.002020 | $0.0006191 | $0.0006274 | $2.42 | $1,891.60 |
| 2016-09-14 | $0.0006275 | $0.001819 | $0.0006267 | $0.0006352 | $0.9451 | $1,915.41 |
| 2016-09-15 | $0.0006351 | $0.0006351 | $0.0006255 | $0.0006255 | $0.9391 | $1,887.36 |
| 2016-09-16 | $0.0006254 | $0.0006314 | $0.0006249 | $0.0006312 | $5.21 | $1,905.00 |
| 2016-09-17 | $0.0006313 | $0.0006382 | $0.0006300 | $0.0006304 | $0.4780 | $1,902.97 |
| 2016-09-18 | $0.0006302 | $0.0009152 | $0.0006278 | $0.0006282 | $0.9587 | $1,897.11 |
| 2016-09-19 | $0.0006282 | $0.001208 | $0.0006282 | $0.001206 | $2.11 | $3,644.66 |
| 2016-09-20 | $0.001206 | $0.001207 | $0.001204 | $0.001206 | $1.22 | $3,644.64 |
| 2016-09-26 | $0.0007883 | $0.0007906 | $0.0007882 | $0.0007906 | $0.6081 | $2,389.62 |
| 2016-09-27 | $0.0007905 | $0.0007907 | $0.0007853 | $0.0007880 | $0.1549 | $2,381.85 |
| 2016-09-28 | $0.0007880 | $0.0007886 | $0.0006350 | $0.0006350 | $0.2564 | $1,920.54 |
| 2016-09-29 | $0.0006350 | $0.0006372 | $0.0006350 | $0.0006369 | $0.2572 | $1,926.35 |