BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.002738 | $0.002967 | $0.002721 | $0.002958 | $29.41 | $9,131.15 |
| 2017-03-02 | $0.002963 | $0.004680 | $0.002799 | $0.003328 | $159.73 | $10,272.83 |
| 2017-03-03 | $0.003327 | $0.004750 | $0.002962 | $0.003902 | $1,319.23 | $12,044.85 |
| 2017-03-04 | $0.004215 | $0.004232 | $0.003743 | $0.003802 | $1,144.06 | $11,736.62 |
| 2017-03-05 | $0.003799 | $0.003948 | $0.003754 | $0.003827 | $1,995.28 | $11,813.97 |
| 2017-03-06 | $0.003828 | $0.003988 | $0.003818 | $0.003882 | $2,017.37 | $11,985.23 |
| 2017-03-07 | $0.003883 | $0.003991 | $0.003644 | $0.003671 | $1,465.11 | $11,332.26 |
| 2017-03-08 | $0.003670 | $0.003834 | $0.003444 | $0.003450 | $1,507.21 | $10,651.45 |
| 2017-03-09 | $0.003451 | $0.003554 | $0.002768 | $0.003165 | $1,230.11 | $9,771.99 |
| 2017-03-10 | $0.003167 | $0.003536 | $0.002613 | $0.002792 | $1,563.04 | $8,619.84 |
| 2017-03-11 | $0.002668 | $0.003965 | $0.002668 | $0.003527 | $716.24 | $10,891.41 |
| 2017-03-12 | $0.003530 | $0.003704 | $0.002758 | $0.002956 | $1,641.58 | $9,130.22 |
| 2017-03-13 | $0.002956 | $0.005085 | $0.002869 | $0.004680 | $2,705.83 | $14,458.53 |
| 2017-03-14 | $0.004349 | $0.005076 | $0.003028 | $0.003311 | $2,696.68 | $10,228.58 |
| 2017-03-15 | $0.003435 | $0.004948 | $0.003100 | $0.003367 | $2,553.81 | $10,401.85 |
| 2017-03-16 | $0.003371 | $0.004336 | $0.003217 | $0.003719 | $2,351.94 | $11,491.48 |
| 2017-03-17 | $0.004173 | $0.004173 | $0.003078 | $0.003596 | $2,192.53 | $11,111.55 |
| 2017-03-18 | $0.003594 | $0.003938 | $0.002748 | $0.003438 | $1,657.15 | $10,621.98 |
| 2017-03-19 | $0.003448 | $0.003764 | $0.002827 | $0.002968 | $2,419.15 | $9,171.89 |
| 2017-03-20 | $0.003455 | $0.003788 | $0.002825 | $0.003469 | $2,792.92 | $10,729.26 |
| 2017-03-21 | $0.003473 | $0.003719 | $0.002949 | $0.003115 | $2,286.31 | $9,636.67 |
| 2017-03-22 | $0.003093 | $0.003305 | $0.002789 | $0.002969 | $1,005.49 | $9,184.47 |
| 2017-03-23 | $0.002971 | $0.003148 | $0.002861 | $0.003074 | $1,950.67 | $9,510.31 |
| 2017-03-24 | $0.003084 | $0.003084 | $0.002598 | $0.002709 | $2,293.58 | $8,381.80 |
| 2017-03-25 | $0.002707 | $0.002888 | $0.002558 | $0.002860 | $2,129.44 | $8,847.59 |
| 2017-03-26 | $0.002873 | $0.002909 | $0.002252 | $0.002721 | $534.92 | $8,419.30 |
| 2017-03-27 | $0.002742 | $0.002973 | $0.002261 | $0.002805 | $332.44 | $8,679.04 |
| 2017-03-28 | $0.002802 | $0.003457 | $0.002647 | $0.003381 | $384.70 | $10,461.58 |
| 2017-03-29 | $0.003408 | $0.003721 | $0.002877 | $0.003660 | $542.51 | $11,329.09 |
| 2017-03-30 | $0.003668 | $0.003743 | $0.003589 | $0.003652 | $468.65 | $11,309.64 |
| 2017-03-31 | $0.003653 | $0.003808 | $0.003632 | $0.003751 | $284.61 | $11,616.78 |