BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-06 | $0.001594 | $0.002972 | $0.0009806 | $0.001716 | $145.04 | $5,196.19 |
| 2016-10-07 | $0.001716 | $0.001716 | $0.0009670 | $0.0009749 | $0.2091 | $2,951.24 |
| 2016-10-08 | $0.0009751 | $0.0009777 | $0.0009751 | $0.0009777 | $0.2098 | $2,960.01 |
| 2016-10-09 | $0.001544 | $0.001725 | $0.0008333 | $0.001720 | $6.34 | $5,208.44 |
| 2016-10-10 | $0.001721 | $0.001733 | $0.0007711 | $0.0007735 | $0.1677 | $2,341.90 |
| 2016-10-11 | $0.0007737 | $0.0007925 | $0.0007731 | $0.0007909 | $0.1715 | $2,394.57 |
| 2016-10-14 | $0.0007232 | $0.0007247 | $0.0007224 | $0.0007236 | $1.48 | $2,191.29 |
| 2016-10-15 | $0.0007236 | $0.0007256 | $0.0007203 | $0.0007215 | $0.2759 | $2,186.12 |
| 2016-10-16 | $0.0007217 | $0.0007258 | $0.0007217 | $0.0007258 | $0.2776 | $2,199.42 |
| 2016-10-21 | $0.0007213 | $0.0007214 | $0.0006946 | $0.0006962 | $2.35 | $2,111.45 |
| 2016-10-22 | $0.0006961 | $0.0007240 | $0.0006961 | $0.0007228 | $0.1819 | $2,192.27 |
| 2016-10-23 | $0.0007429 | $0.0007447 | $0.0007222 | $0.0007226 | $1.51 | $2,191.73 |
| 2016-10-24 | $0.0007228 | $0.0007412 | $0.0007185 | $0.0007390 | $0.7390 | $2,241.95 |
| 2016-10-25 | $0.0007387 | $0.0007421 | $0.0007215 | $0.0007230 | $0.7194 | $2,195.08 |
| 2016-10-26 | $0.0007233 | $0.0007447 | $0.0007233 | $0.0007446 | $0.3567 | $2,261.52 |
| 2016-10-27 | $0.0007618 | $0.0007643 | $0.0007573 | $0.0007636 | $0.8927 | $2,320.49 |
| 2016-10-28 | $0.0007640 | $0.0007802 | $0.0007594 | $0.0007792 | $0.3357 | $2,368.07 |
| 2016-10-29 | $0.0007793 | $0.0007981 | $0.0007793 | $0.0007973 | $0.3435 | $2,423.45 |
| 2016-10-31 | $0.0007732 | $0.0007873 | $0.0007678 | $0.0007781 | $0.6629 | $2,366.90 |