BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.001342 | $0.002151 | $0.001342 | $0.001362 | $2.17 | $4,162.98 |
| 2016-12-02 | $0.001364 | $0.002141 | $0.001364 | $0.002131 | $0.8063 | $6,517.29 |
| 2016-12-03 | $0.002132 | $0.002132 | $0.001382 | $0.001388 | $0.4597 | $4,247.72 |
| 2016-12-04 | $0.001388 | $0.001390 | $0.001383 | $0.001387 | $0.4593 | $4,243.62 |
| 2016-12-06 | $0.001414 | $0.001424 | $0.001413 | $0.001421 | $1.67 | $4,350.10 |
| 2016-12-07 | $0.001421 | $0.001422 | $0.001414 | $0.001414 | $1.66 | $4,327.12 |
| 2016-12-09 | $0.001402 | $0.001410 | $0.001401 | $0.001406 | $0.5843 | $4,304.15 |
| 2016-12-10 | $0.001406 | $0.001411 | $0.001406 | $0.001410 | $0.5858 | $4,315.61 |
| 2016-12-11 | $0.002384 | $0.002387 | $0.002384 | $0.002385 | $2.13 | $7,302.02 |
| 2016-12-12 | $0.002386 | $0.002422 | $0.002386 | $0.002420 | $2.16 | $7,406.73 |
| 2016-12-13 | $0.001225 | $0.001228 | $0.001225 | $0.001227 | $6.09 | $3,756.41 |
| 2016-12-14 | $0.001225 | $0.002456 | $0.001220 | $0.002453 | $7.33 | $7,509.13 |
| 2016-12-15 | $0.002454 | $0.002454 | $0.002446 | $0.002449 | $3.23 | $7,496.73 |
| 2016-12-16 | $0.002467 | $0.002473 | $0.002461 | $0.002472 | $19.75 | $7,568.77 |
| 2016-12-17 | $0.002472 | $0.002496 | $0.002472 | $0.002493 | $19.91 | $7,631.80 |
| 2016-12-18 | $0.002534 | $0.002535 | $0.002522 | $0.002529 | $1.26 | $7,741.70 |
| 2016-12-19 | $0.002530 | $0.002533 | $0.002529 | $0.002532 | $1.26 | $7,752.14 |
| 2016-12-20 | $0.001514 | $0.002148 | $0.001514 | $0.002147 | $0.5551 | $6,577.13 |
| 2016-12-21 | $0.002146 | $0.002229 | $0.002142 | $0.002209 | $0.09068 | $6,768.78 |
| 2016-12-24 | $0.001654 | $0.001955 | $0.001637 | $0.001932 | $4.55 | $5,923.15 |
| 2016-12-25 | $0.001932 | $0.002242 | $0.001880 | $0.002241 | $0.1137 | $6,872.84 |
| 2016-12-26 | $0.002240 | $0.002283 | $0.001726 | $0.001814 | $8.23 | $5,562.34 |
| 2016-12-27 | $0.001815 | $0.001880 | $0.001809 | $0.001873 | $5.62 | $5,741.77 |
| 2016-12-28 | $0.001924 | $0.001952 | $0.001729 | $0.001952 | $2.09 | $5,984.00 |
| 2016-12-29 | $0.001952 | $0.001959 | $0.001909 | $0.001922 | $1.44 | $5,894.22 |
| 2016-12-30 | $0.001928 | $0.001931 | $0.001870 | $0.001922 | $0.09611 | $5,894.15 |
| 2016-12-31 | $0.001922 | $0.002794 | $0.001901 | $0.002794 | $11.35 | $8,568.82 |