BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01236 | $0.01255 | $0.01014 | $0.01038 | $30.67 | $32,322.36 |
| 2017-07-02 | $0.01037 | $0.01117 | $0.01012 | $0.01075 | $3.77 | $33,481.86 |
| 2017-07-03 | $0.01071 | $0.01079 | $0.01015 | $0.01057 | $4.16 | $32,931.08 |
| 2017-07-04 | $0.01055 | $0.01225 | $0.01055 | $0.01085 | $6.16 | $33,800.55 |
| 2017-07-05 | $0.01085 | $0.01339 | $0.01058 | $0.01331 | $37.88 | $41,464.71 |
| 2017-07-06 | $0.01332 | $0.01332 | $0.01133 | $0.01141 | $6.28 | $35,557.87 |
| 2017-07-07 | $0.01142 | $0.01144 | $0.01060 | $0.01096 | $3.12 | $34,141.36 |
| 2017-07-08 | $0.01097 | $0.02449 | $0.01050 | $0.01250 | $731.36 | $38,932.00 |
| 2017-07-09 | $0.01258 | $0.01343 | $0.01093 | $0.01227 | $109.59 | $38,209.26 |
| 2017-07-10 | $0.01229 | $0.01573 | $0.01156 | $0.01492 | $66.14 | $46,476.53 |
| 2017-07-11 | $0.01489 | $0.01503 | $0.01134 | $0.01143 | $28.35 | $35,606.78 |
| 2017-07-12 | $0.01137 | $0.01211 | $0.01053 | $0.01064 | $31.72 | $33,133.26 |
| 2017-07-13 | $0.01064 | $0.01425 | $0.01061 | $0.01418 | $38.14 | $44,188.38 |
| 2017-07-14 | $0.01417 | $0.01522 | $0.01062 | $0.01096 | $237.58 | $34,149.46 |
| 2017-07-15 | $0.01094 | $0.01628 | $0.009722 | $0.01071 | $523.17 | $33,355.69 |
| 2017-07-16 | $0.01067 | $0.01178 | $0.009791 | $0.01160 | $119.94 | $36,148.83 |
| 2017-07-17 | $0.01159 | $0.01372 | $0.01063 | $0.01270 | $47.76 | $39,577.17 |
| 2017-07-18 | $0.01274 | $0.01345 | $0.01204 | $0.01300 | $57.38 | $40,496.17 |
| 2017-07-19 | $0.01302 | $0.01518 | $0.01273 | $0.01459 | $40.84 | $45,446.94 |
| 2017-07-20 | $0.01454 | $0.01617 | $0.01340 | $0.01592 | $1.38 | $49,606.75 |
| 2017-07-21 | $0.01604 | $0.01662 | $0.01465 | $0.01561 | $31.01 | $48,623.88 |
| 2017-07-22 | $0.01561 | $0.01672 | $0.01460 | $0.01615 | $27.60 | $50,308.92 |
| 2017-07-23 | $0.01615 | $0.01700 | $0.01465 | $0.01585 | $9.28 | $49,370.30 |
| 2017-07-24 | $0.01583 | $0.01851 | $0.01570 | $0.01650 | $98.30 | $51,410.48 |
| 2017-07-25 | $0.01650 | $0.02374 | $0.01606 | $0.02019 | $472.97 | $62,894.57 |
| 2017-07-26 | $0.02020 | $0.02056 | $0.01708 | $0.01798 | $22.68 | $56,000.19 |
| 2017-07-27 | $0.01803 | $0.01834 | $0.01638 | $0.01638 | $43.47 | $51,022.01 |
| 2017-07-28 | $0.01643 | $0.01808 | $0.01540 | $0.01591 | $21.14 | $49,576.84 |
| 2017-07-29 | $0.01585 | $0.01590 | $0.01495 | $0.01568 | $4.68 | $48,857.84 |
| 2017-07-30 | $0.01568 | $0.02170 | $0.01457 | $0.02170 | $39.60 | $67,585.83 |
| 2017-07-31 | $0.02172 | $0.02174 | $0.01437 | $0.01474 | $46.25 | $45,908.00 |