BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02803 | $0.02808 | $0.01569 | $0.02241 | $2.63 | $69,807.95 |
| 2017-09-02 | $0.02244 | $0.02248 | $0.01378 | $0.01743 | $257.23 | $54,301.75 |
| 2017-09-03 | $0.01744 | $0.02399 | $0.01638 | $0.01850 | $3.75 | $57,620.75 |
| 2017-09-04 | $0.01850 | $0.03459 | $0.01381 | $0.02170 | $13.09 | $67,609.82 |
| 2017-09-05 | $0.02182 | $0.02582 | $0.01843 | $0.02549 | $114.81 | $79,405.43 |
| 2017-09-06 | $0.02552 | $0.02686 | $0.02256 | $0.02577 | $264.94 | $80,264.93 |
| 2017-09-07 | $0.02572 | $0.03832 | $0.01728 | $0.03434 | $503.85 | $106,975 |
| 2017-09-08 | $0.03435 | $0.03437 | $0.01924 | $0.01977 | $32.05 | $61,596.13 |
| 2017-09-09 | $0.01981 | $0.02362 | $0.01107 | $0.01554 | $169.55 | $48,398.34 |
| 2017-09-10 | $0.01550 | $0.02622 | $0.01307 | $0.02596 | $48.94 | $80,873.34 |
| 2017-09-11 | $0.02592 | $0.02910 | $0.01569 | $0.02894 | $327.12 | $90,154.63 |
| 2017-09-12 | $0.02897 | $0.02912 | $0.01302 | $0.01303 | $51.70 | $40,599.60 |
| 2017-09-13 | $0.01298 | $0.01933 | $0.01298 | $0.01708 | $185.83 | $53,211.10 |
| 2017-09-14 | $0.01708 | $0.01972 | $0.01178 | $0.01699 | $96.45 | $52,918.89 |
| 2017-09-15 | $0.01712 | $0.02887 | $0.01712 | $0.02801 | $223.33 | $87,258.69 |
| 2017-09-16 | $0.02794 | $0.02876 | $0.01433 | $0.01447 | $75.43 | $45,071.86 |
| 2017-09-17 | $0.01446 | $0.01826 | $0.01089 | $0.01804 | $146.87 | $56,189.60 |
| 2017-09-18 | $0.01800 | $0.01820 | $0.01094 | $0.01269 | $122.84 | $39,528.89 |
| 2017-09-19 | $0.01272 | $0.01551 | $0.01224 | $0.01431 | $1.14 | $44,565.63 |
| 2017-09-20 | $0.01429 | $0.01519 | $0.007874 | $0.01203 | $152.81 | $37,490.88 |
| 2017-09-21 | $0.01198 | $0.01356 | $0.01178 | $0.01271 | $142.92 | $39,599.60 |
| 2017-09-22 | $0.01270 | $0.01321 | $0.01044 | $0.01139 | $163.17 | $35,487.77 |
| 2017-09-23 | $0.01136 | $0.01239 | $0.01135 | $0.01180 | $67.41 | $36,763.16 |
| 2017-09-24 | $0.01180 | $0.01211 | $0.01054 | $0.01184 | $8.82 | $36,872.19 |
| 2017-09-25 | $0.01182 | $0.01263 | $0.01182 | $0.01250 | $3.08 | $38,942.28 |
| 2017-09-26 | $0.01250 | $0.01304 | $0.009292 | $0.009309 | $22.18 | $29,000.25 |
| 2017-09-27 | $0.009283 | $0.01580 | $0.009283 | $0.01472 | $22.12 | $45,847.25 |
| 2017-09-28 | $0.01472 | $0.01487 | $0.01277 | $0.01335 | $13.61 | $41,591.50 |
| 2017-09-29 | $0.01334 | $0.01416 | $0.01287 | $0.01343 | $51.93 | $41,834.80 |
| 2017-09-30 | $0.01343 | $0.01448 | $0.01257 | $0.01448 | $30.86 | $45,094.61 |