BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.002795 | $0.002795 | $0.002780 | $0.002790 | $0.4541 | $8,555.54 |
| 2017-01-03 | $0.002063 | $0.002088 | $0.002043 | $0.002088 | $0.2105 | $6,403.37 |
| 2017-01-04 | $0.002088 | $0.002205 | $0.002088 | $0.002205 | $0.2205 | $6,761.86 |
| 2017-01-10 | $0.001823 | $0.002644 | $0.001802 | $0.002632 | $1.98 | $8,072.57 |
| 2017-01-11 | $0.002632 | $0.002666 | $0.002212 | $0.002253 | $0.2988 | $6,909.23 |
| 2017-01-13 | $0.003285 | $0.004541 | $0.001480 | $0.001481 | $364.69 | $4,543.03 |
| 2017-01-14 | $0.001483 | $0.004920 | $0.001480 | $0.001719 | $113.44 | $5,277.04 |
| 2017-01-15 | $0.001719 | $0.001754 | $0.001707 | $0.001750 | $0.5168 | $5,372.81 |
| 2017-01-16 | $0.001750 | $0.002003 | $0.001747 | $0.001995 | $0.1081 | $6,123.99 |
| 2017-01-17 | $0.001996 | $0.003158 | $0.001994 | $0.003149 | $2.23 | $9,664.25 |
| 2017-01-18 | $0.003151 | $0.003184 | $0.002978 | $0.003064 | $0.1808 | $9,405.91 |
| 2017-01-19 | $0.003077 | $0.003139 | $0.001438 | $0.003121 | $15.80 | $9,587.98 |
| 2017-01-20 | $0.003120 | $0.003121 | $0.003078 | $0.003114 | $0.6724 | $9,565.80 |
| 2017-01-22 | $0.003072 | $0.003081 | $0.002953 | $0.003039 | $0.3713 | $9,336.43 |
| 2017-01-23 | $0.003042 | $0.003045 | $0.002993 | $0.002995 | $3.78 | $9,203.12 |
| 2017-01-24 | $0.002993 | $0.003003 | $0.002933 | $0.002958 | $3.74 | $9,089.34 |
| 2017-01-26 | $0.002936 | $0.002988 | $0.001840 | $0.001844 | $0.3254 | $5,667.68 |
| 2017-01-27 | $0.001844 | $0.003037 | $0.001841 | $0.003035 | $0.1872 | $9,327.79 |
| 2017-01-28 | $0.003035 | $0.003049 | $0.003035 | $0.003043 | $0.1876 | $9,355.77 |
| 2017-01-29 | $0.003201 | $0.003203 | $0.002041 | $0.002041 | $1.61 | $6,276.67 |
| 2017-01-30 | $0.002041 | $0.002049 | $0.002041 | $0.002043 | $0.5393 | $6,282.96 |
| 2017-01-31 | $0.005418 | $0.005640 | $0.002191 | $0.002730 | $852.47 | $8,402.17 |