BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.008210 | $0.009961 | $0.007878 | $0.009019 | $601.49 | $28,095.48 |
| 2017-06-02 | $0.009023 | $0.009580 | $0.008069 | $0.009508 | $675.56 | $29,619.22 |
| 2017-06-03 | $0.009207 | $0.01152 | $0.008745 | $0.01054 | $571.47 | $32,843.23 |
| 2017-06-04 | $0.01140 | $0.01167 | $0.009671 | $0.01095 | $429.35 | $34,102.73 |
| 2017-06-05 | $0.009996 | $0.01307 | $0.009876 | $0.01246 | $456.79 | $38,822.35 |
| 2017-06-06 | $0.01247 | $0.01398 | $0.01098 | $0.01101 | $322.55 | $34,283.73 |
| 2017-06-07 | $0.01101 | $0.01289 | $0.01080 | $0.01173 | $475.95 | $36,530.14 |
| 2017-06-08 | $0.01179 | $0.01326 | $0.01083 | $0.01229 | $364.48 | $38,272.81 |
| 2017-06-09 | $0.01215 | $0.01392 | $0.01131 | $0.01209 | $40.32 | $37,654.43 |
| 2017-06-10 | $0.01211 | $0.01363 | $0.01211 | $0.01354 | $17.50 | $42,179.66 |
| 2017-06-11 | $0.01353 | $0.01431 | $0.01207 | $0.01322 | $18.56 | $41,196.48 |
| 2017-06-12 | $0.01321 | $0.01395 | $0.01010 | $0.01112 | $159.32 | $34,632.32 |
| 2017-06-13 | $0.01098 | $0.01144 | $0.01070 | $0.01094 | $125.80 | $34,089.02 |
| 2017-06-14 | $0.01088 | $0.01163 | $0.009401 | $0.009856 | $69.70 | $30,702.71 |
| 2017-06-15 | $0.009855 | $0.01031 | $0.008784 | $0.009743 | $47.72 | $30,353.52 |
| 2017-06-16 | $0.009746 | $0.01058 | $0.009404 | $0.009891 | $4.21 | $30,814.39 |
| 2017-06-17 | $0.009899 | $0.01225 | $0.009899 | $0.01190 | $6.88 | $37,084.97 |
| 2017-06-18 | $0.01190 | $0.2857 | $0.01004 | $0.01103 | $54.29 | $34,360.67 |
| 2017-06-19 | $0.01103 | $0.05775 | $0.01068 | $0.01266 | $21.89 | $39,451.32 |
| 2017-06-20 | $0.01267 | $0.01272 | $0.01050 | $0.01060 | $15.93 | $33,014.57 |
| 2017-06-21 | $0.01060 | $0.01239 | $0.01060 | $0.01202 | $80.92 | $37,429.82 |
| 2017-06-22 | $0.01202 | $0.01202 | $0.01098 | $0.01098 | $121.10 | $34,203.04 |
| 2017-06-23 | $0.01098 | $0.01264 | $0.01094 | $0.01252 | $30.59 | $39,017.98 |
| 2017-06-24 | $0.01252 | $0.01263 | $0.01093 | $0.01110 | $5.50 | $34,565.35 |
| 2017-06-25 | $0.01107 | $0.01396 | $0.01086 | $0.01176 | $56.16 | $36,626.71 |
| 2017-06-26 | $0.01175 | $0.01218 | $0.01022 | $0.01065 | $24.60 | $33,190.89 |
| 2017-06-27 | $0.01065 | $0.01080 | $0.009754 | $0.01020 | $17.75 | $31,785.91 |
| 2017-06-28 | $0.01027 | $0.01085 | $0.009889 | $0.01071 | $3.02 | $33,349.15 |
| 2017-06-29 | $0.01070 | $0.01080 | $0.01046 | $0.01056 | $20.51 | $32,908.65 |
| 2017-06-30 | $0.01058 | $0.01509 | $0.01044 | $0.01237 | $450.84 | $38,521.72 |