BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.002524 | $0.002960 | $0.002220 | $0.002953 | $395.22 | $9,087.71 |
| 2017-02-02 | $0.002952 | $0.003854 | $0.002695 | $0.003541 | $60.97 | $10,900.06 |
| 2017-02-03 | $0.003540 | $0.003952 | $0.003532 | $0.003615 | $52.12 | $11,127.15 |
| 2017-02-04 | $0.003620 | $0.004064 | $0.002959 | $0.003998 | $57.48 | $12,306.28 |
| 2017-02-05 | $0.003761 | $0.004048 | $0.002818 | $0.002951 | $43.36 | $9,084.79 |
| 2017-02-06 | $0.002955 | $0.003989 | $0.002842 | $0.003149 | $36.89 | $9,692.84 |
| 2017-02-07 | $0.003155 | $0.004140 | $0.002883 | $0.003640 | $53.15 | $11,206.59 |
| 2017-02-08 | $0.003346 | $0.004169 | $0.002833 | $0.003159 | $14.43 | $9,723.99 |
| 2017-02-09 | $0.003490 | $0.004071 | $0.002696 | $0.003500 | $69.70 | $10,775.67 |
| 2017-02-10 | $0.003505 | $0.003731 | $0.002609 | $0.003452 | $61.53 | $10,628.22 |
| 2017-02-11 | $0.003325 | $0.003720 | $0.002719 | $0.002965 | $47.37 | $9,132.49 |
| 2017-02-12 | $0.002962 | $0.003749 | $0.002690 | $0.003610 | $25.47 | $11,122.61 |
| 2017-02-13 | $0.003609 | $0.003734 | $0.002678 | $0.003286 | $53.77 | $10,123.83 |
| 2017-02-14 | $0.003290 | $0.003390 | $0.002263 | $0.002272 | $17.68 | $7,001.43 |
| 2017-02-15 | $0.002276 | $0.003259 | $0.002267 | $0.002361 | $29.62 | $7,276.26 |
| 2017-02-16 | $0.002691 | $0.002982 | $0.002362 | $0.002856 | $27.97 | $8,798.88 |
| 2017-02-17 | $0.002852 | $0.002919 | $0.002348 | $0.002696 | $25.59 | $8,308.18 |
| 2017-02-18 | $0.002704 | $0.003079 | $0.002374 | $0.002760 | $25.47 | $8,510.48 |
| 2017-02-19 | $0.002761 | $0.003099 | $0.002414 | $0.002595 | $18.67 | $8,000.80 |
| 2017-02-20 | $0.002547 | $0.003045 | $0.002386 | $0.002847 | $22.23 | $8,780.23 |
| 2017-02-21 | $0.002845 | $0.003137 | $0.002559 | $0.002733 | $28.54 | $8,435.03 |
| 2017-02-22 | $0.002732 | $0.002732 | $0.002549 | $0.002592 | $13.57 | $8,001.95 |
| 2017-02-23 | $0.002581 | $0.002802 | $0.002555 | $0.002766 | $47.37 | $8,536.84 |
| 2017-02-24 | $0.002780 | $0.002853 | $0.002609 | $0.002779 | $33.31 | $8,577.04 |
| 2017-02-25 | $0.002707 | $0.002805 | $0.002596 | $0.002696 | $47.93 | $8,321.55 |
| 2017-02-26 | $0.002742 | $0.002790 | $0.002605 | $0.002692 | $17.90 | $8,308.42 |
| 2017-02-27 | $0.002688 | $0.002812 | $0.002676 | $0.002787 | $28.99 | $8,603.94 |
| 2017-02-28 | $0.002789 | $0.002843 | $0.002694 | $0.002738 | $22.38 | $8,452.37 |