BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.004927 | $0.005318 | $0.004650 | $0.005104 | $1,665.11 | $15,886.32 |
| 2017-05-02 | $0.005087 | $0.005470 | $0.005023 | $0.005376 | $1,672.33 | $16,746.80 |
| 2017-05-03 | $0.005365 | $0.005673 | $0.005357 | $0.005649 | $1,138.09 | $17,595.75 |
| 2017-05-04 | $0.005666 | $0.006021 | $0.004752 | $0.005292 | $1,098.26 | $16,484.75 |
| 2017-05-05 | $0.005292 | $0.006056 | $0.005182 | $0.005794 | $1,172.00 | $18,046.72 |
| 2017-05-06 | $0.005794 | $0.006000 | $0.005480 | $0.005760 | $1,996.17 | $17,941.46 |
| 2017-05-07 | $0.005776 | $0.005952 | $0.005323 | $0.005431 | $719.76 | $16,919.50 |
| 2017-05-08 | $0.005432 | $0.006359 | $0.005431 | $0.006359 | $1,335.18 | $19,809.38 |
| 2017-05-09 | $0.006359 | $0.006866 | $0.006231 | $0.006561 | $1,004.24 | $20,438.24 |
| 2017-05-10 | $0.006569 | $0.006742 | $0.006086 | $0.006608 | $1,655.87 | $20,585.79 |
| 2017-05-11 | $0.006620 | $0.007016 | $0.006369 | $0.006827 | $2,186.45 | $21,266.40 |
| 2017-05-12 | $0.006834 | $0.007020 | $0.005176 | $0.005838 | $1,257.56 | $18,185.17 |
| 2017-05-13 | $0.006045 | $0.006546 | $0.005614 | $0.006456 | $2,243.79 | $20,111.06 |
| 2017-05-14 | $0.006352 | $0.006803 | $0.005632 | $0.006533 | $1,655.87 | $20,351.18 |
| 2017-05-15 | $0.006537 | $0.006593 | $0.006023 | $0.006162 | $1,931.19 | $19,195.41 |
| 2017-05-16 | $0.006049 | $0.006416 | $0.005917 | $0.006331 | $1,792.55 | $19,723.94 |
| 2017-05-17 | $0.006347 | $0.007035 | $0.005624 | $0.006749 | $2,327.15 | $21,024.63 |
| 2017-05-18 | $0.006854 | $0.007517 | $0.005989 | $0.006642 | $1,796.30 | $20,691.33 |
| 2017-05-19 | $0.007396 | $0.007689 | $0.006569 | $0.007662 | $1,882.50 | $23,868.64 |
| 2017-05-20 | $0.007654 | $0.007824 | $0.006854 | $0.007824 | $1,704.33 | $24,374.71 |
| 2017-05-21 | $0.007842 | $0.008824 | $0.007779 | $0.008598 | $988.41 | $26,785.33 |
| 2017-05-22 | $0.008403 | $0.009936 | $0.008192 | $0.009433 | $1,945.06 | $29,385.61 |
| 2017-05-23 | $0.009398 | $0.01005 | $0.008492 | $0.009415 | $1,230.71 | $29,328.75 |
| 2017-05-24 | $0.009560 | $0.01009 | $0.008913 | $0.009734 | $2,158.79 | $30,323.83 |
| 2017-05-25 | $0.009716 | $0.01296 | $0.009112 | $0.009403 | $2,366.26 | $29,292.27 |
| 2017-05-26 | $0.009402 | $0.01106 | $0.008356 | $0.009142 | $1,962.63 | $28,480.22 |
| 2017-05-27 | $0.009486 | $0.009874 | $0.007671 | $0.008034 | $594.63 | $25,027.64 |
| 2017-05-28 | $0.008102 | $0.009436 | $0.007472 | $0.008267 | $1,492.17 | $25,752.44 |
| 2017-05-29 | $0.008250 | $0.009258 | $0.007754 | $0.009258 | $1,407.58 | $28,840.06 |
| 2017-05-30 | $0.008881 | $0.009057 | $0.005730 | $0.006239 | $925.92 | $19,437.03 |
| 2017-05-31 | $0.006264 | $0.01058 | $0.006246 | $0.008797 | $2,588.75 | $27,405.55 |