BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01474 | $0.01474 | $0.01261 | $0.01324 | $3.80 | $41,247.57 |
| 2017-08-02 | $0.01324 | $0.01342 | $0.01280 | $0.01300 | $50.70 | $40,506.77 |
| 2017-08-03 | $0.01303 | $0.01353 | $0.01302 | $0.01346 | $13.72 | $41,945.70 |
| 2017-08-04 | $0.01346 | $0.01432 | $0.01340 | $0.01428 | $7.37 | $44,483.39 |
| 2017-08-05 | $0.01427 | $0.01661 | $0.01426 | $0.01627 | $5.94 | $50,689.92 |
| 2017-08-06 | $0.01628 | $0.01651 | $0.01579 | $0.01584 | $25.66 | $49,333.85 |
| 2017-08-07 | $0.01580 | $0.01587 | $0.01481 | $0.01542 | $58.73 | $48,027.00 |
| 2017-08-08 | $0.01543 | $0.3426 | $0.01530 | $0.1349 | $203,295 | $420,348 |
| 2017-08-09 | $0.1348 | $0.2690 | $0.04709 | $0.05183 | $102,134 | $161,472 |
| 2017-08-10 | $0.05184 | $0.06527 | $0.03793 | $0.03793 | $6,729.88 | $118,175 |
| 2017-08-11 | $0.03516 | $0.03931 | $0.03167 | $0.03332 | $851.00 | $103,788 |
| 2017-08-12 | $0.03297 | $0.03874 | $0.03012 | $0.03438 | $1,303.20 | $107,103 |
| 2017-08-13 | $0.03435 | $0.03717 | $0.02347 | $0.02525 | $602.28 | $78,674.59 |
| 2017-08-14 | $0.02527 | $0.03551 | $0.02423 | $0.02474 | $302.39 | $77,074.29 |
| 2017-08-15 | $0.02481 | $0.02733 | $0.01513 | $0.02559 | $1,432.46 | $79,725.37 |
| 2017-08-16 | $0.02562 | $0.02589 | $0.02082 | $0.02158 | $80.63 | $67,228.20 |
| 2017-08-17 | $0.02156 | $0.02338 | $0.009731 | $0.01293 | $124.41 | $40,279.97 |
| 2017-08-18 | $0.01289 | $0.01859 | $0.01266 | $0.01625 | $156.59 | $50,630.11 |
| 2017-08-19 | $0.01624 | $0.01853 | $0.01283 | $0.01311 | $480.34 | $40,844.46 |
| 2017-08-20 | $0.01305 | $0.01896 | $0.01174 | $0.01536 | $31.34 | $47,860.02 |
| 2017-08-21 | $0.01530 | $0.01835 | $0.01322 | $0.01416 | $196.44 | $44,120.78 |
| 2017-08-22 | $0.01420 | $0.02281 | $0.01295 | $0.02281 | $140.46 | $71,052.80 |
| 2017-08-23 | $0.02276 | $0.02351 | $0.01173 | $0.01777 | $182.56 | $55,371.22 |
| 2017-08-24 | $0.01778 | $0.03399 | $0.01763 | $0.02381 | $477.66 | $74,179.59 |
| 2017-08-25 | $0.02374 | $0.02389 | $0.01878 | $0.02197 | $185.31 | $68,435.99 |
| 2017-08-26 | $0.02202 | $0.04999 | $0.02032 | $0.04988 | $272.78 | $155,402 |
| 2017-08-27 | $0.04987 | $0.05011 | $0.01272 | $0.02737 | $91.98 | $85,263.68 |
| 2017-08-28 | $0.02734 | $0.02911 | $0.01242 | $0.01244 | $188.10 | $38,748.20 |
| 2017-08-29 | $0.01246 | $0.02305 | $0.01177 | $0.02284 | $25.67 | $71,156.54 |
| 2017-08-30 | $0.02281 | $0.04823 | $0.02273 | $0.02634 | $86.57 | $82,054.65 |
| 2017-08-31 | $0.02629 | $0.03001 | $0.02456 | $0.02803 | $30.57 | $87,319.12 |