BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.003804 | $0.003896 | $0.003727 | $0.003868 | $468.50 | $11,981.15 |
| 2017-04-02 | $0.003869 | $0.004293 | $0.003850 | $0.004122 | $441.58 | $12,770.36 |
| 2017-04-03 | $0.004060 | $0.004476 | $0.003990 | $0.004266 | $513.84 | $13,226.05 |
| 2017-04-04 | $0.004261 | $0.004480 | $0.003345 | $0.003489 | $309.27 | $10,821.59 |
| 2017-04-05 | $0.003492 | $0.003493 | $0.003311 | $0.003408 | $296.84 | $10,571.44 |
| 2017-04-06 | $0.003411 | $0.003589 | $0.003340 | $0.003572 | $202.81 | $11,084.66 |
| 2017-04-07 | $0.003560 | $0.004317 | $0.003540 | $0.003741 | $251.22 | $11,611.16 |
| 2017-04-08 | $0.003727 | $0.003727 | $0.003509 | $0.003621 | $263.90 | $11,242.55 |
| 2017-04-09 | $0.003623 | $0.003655 | $0.003518 | $0.003587 | $281.67 | $11,143.51 |
| 2017-04-10 | $0.003586 | $0.003621 | $0.003381 | $0.003526 | $609.49 | $10,952.39 |
| 2017-04-11 | $0.003526 | $0.003635 | $0.003394 | $0.003615 | $444.77 | $11,230.04 |
| 2017-04-12 | $0.003614 | $0.003784 | $0.003555 | $0.003771 | $411.23 | $11,713.54 |
| 2017-04-13 | $0.003769 | $0.004597 | $0.003769 | $0.004370 | $371.43 | $13,575.21 |
| 2017-04-14 | $0.004374 | $0.004383 | $0.003764 | $0.004243 | $534.25 | $13,180.10 |
| 2017-04-15 | $0.004242 | $0.004294 | $0.003805 | $0.004097 | $242.87 | $12,728.19 |
| 2017-04-16 | $0.004016 | $0.004179 | $0.003890 | $0.004164 | $268.05 | $12,937.47 |
| 2017-04-17 | $0.004165 | $0.004335 | $0.004134 | $0.004306 | $250.72 | $13,378.36 |
| 2017-04-18 | $0.004305 | $0.004413 | $0.004245 | $0.004387 | $263.70 | $13,630.90 |
| 2017-04-19 | $0.004388 | $0.004464 | $0.004276 | $0.004432 | $447.39 | $13,772.49 |
| 2017-04-20 | $0.004432 | $0.004517 | $0.004369 | $0.004449 | $163.07 | $13,825.61 |
| 2017-04-21 | $0.004449 | $0.004862 | $0.004353 | $0.004701 | $860.67 | $14,607.69 |
| 2017-04-22 | $0.004705 | $0.004816 | $0.004438 | $0.004584 | $590.24 | $14,243.27 |
| 2017-04-23 | $0.004583 | $0.004779 | $0.004543 | $0.004636 | $512.99 | $14,407.18 |
| 2017-04-24 | $0.004636 | $0.004980 | $0.004347 | $0.004864 | $614.07 | $15,116.67 |
| 2017-04-25 | $0.004853 | $0.005036 | $0.004853 | $0.005016 | $630.11 | $15,597.21 |
| 2017-04-26 | $0.005016 | $0.005110 | $0.004846 | $0.004945 | $430.67 | $15,378.07 |
| 2017-04-27 | $0.005012 | $0.005112 | $0.004897 | $0.004966 | $743.20 | $15,446.02 |
| 2017-04-28 | $0.004992 | $0.005042 | $0.004876 | $0.004961 | $468.16 | $15,439.88 |
| 2017-04-29 | $0.004961 | $0.005371 | $0.004961 | $0.005172 | $429.37 | $16,096.54 |
| 2017-04-30 | $0.005172 | $0.005255 | $0.004115 | $0.004901 | $540.92 | $15,256.26 |