BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0007781 | $0.0008985 | $0.0007781 | $0.0008914 | $0.09799 | $2,711.99 |
| 2016-11-02 | $0.0009117 | $0.02837 | $0.0009029 | $0.002957 | $560.78 | $9,005.10 |
| 2016-11-03 | $0.002963 | $0.02815 | $0.002449 | $0.002912 | $1,095.28 | $8,870.90 |
| 2016-11-04 | $0.002913 | $0.004862 | $0.002900 | $0.003186 | $44.86 | $9,707.72 |
| 2016-11-05 | $0.003186 | $0.003189 | $0.002320 | $0.002321 | $0.9193 | $7,073.28 |
| 2016-11-06 | $0.002321 | $0.002357 | $0.002309 | $0.002330 | $0.7230 | $7,100.98 |
| 2016-11-08 | $0.002520 | $0.002945 | $0.002520 | $0.002933 | $1.03 | $8,941.71 |
| 2016-11-09 | $0.002932 | $0.003056 | $0.002927 | $0.002987 | $0.4911 | $9,106.68 |
| 2016-11-10 | $0.002987 | $0.003018 | $0.001094 | $0.001095 | $0.4000 | $3,337.78 |
| 2016-11-11 | $0.001095 | $0.003038 | $0.001093 | $0.003030 | $0.7576 | $9,240.37 |
| 2016-11-12 | $0.003030 | $0.003034 | $0.001408 | $0.002813 | $1.75 | $8,578.07 |
| 2016-11-13 | $0.002813 | $0.002814 | $0.002742 | $0.002801 | $1.15 | $8,542.04 |
| 2016-11-17 | $0.003108 | $0.003122 | $0.003084 | $0.003091 | $0.1393 | $9,427.53 |
| 2016-11-18 | $0.003090 | $0.003140 | $0.003073 | $0.003131 | $0.1411 | $9,547.66 |
| 2016-11-19 | $0.003160 | $0.003176 | $0.003158 | $0.003171 | $2.59 | $9,671.06 |
| 2016-11-20 | $0.003172 | $0.003188 | $0.003171 | $0.003177 | $2.59 | $9,688.71 |
| 2016-11-22 | $0.003139 | $0.003142 | $0.003127 | $0.003133 | $0.002893 | $9,556.22 |
| 2016-11-23 | $0.003133 | $0.003137 | $0.001204 | $0.001214 | $0.4285 | $3,704.96 |
| 2016-11-24 | $0.001214 | $0.001217 | $0.001202 | $0.001202 | $0.4243 | $3,669.11 |
| 2016-11-30 | $0.001328 | $0.001346 | $0.001328 | $0.001342 | $1.56 | $4,102.23 |