BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01448 | $0.01455 | $0.01222 | $0.01227 | $10.02 | $38,238.86 |
| 2017-10-02 | $0.01227 | $0.01475 | $0.01201 | $0.01473 | $30.10 | $45,876.54 |
| 2017-10-03 | $0.01473 | $0.01473 | $0.01202 | $0.01233 | $58.84 | $38,413.93 |
| 2017-10-04 | $0.01236 | $0.01251 | $0.01191 | $0.01208 | $12.40 | $37,629.20 |
| 2017-10-05 | $0.01209 | $0.01286 | $0.01104 | $0.01107 | $34.86 | $34,473.76 |
| 2017-10-06 | $0.01107 | $0.01158 | $0.01096 | $0.01104 | $2.22 | $34,385.28 |
| 2017-10-07 | $0.01104 | $0.01255 | $0.007741 | $0.01252 | $15.55 | $39,003.03 |
| 2017-10-08 | $0.01249 | $0.01296 | $0.01244 | $0.01295 | $16.08 | $40,341.97 |
| 2017-10-09 | $0.02774 | $0.02949 | $0.01322 | $0.02920 | $566.03 | $90,958.68 |
| 2017-10-10 | $0.02920 | $0.02965 | $0.01713 | $0.01795 | $29.12 | $55,906.73 |
| 2017-10-11 | $0.01794 | $0.01937 | $0.01110 | $0.01112 | $31.41 | $34,628.58 |
| 2017-10-12 | $0.01113 | $0.01415 | $0.01113 | $0.01193 | $53.00 | $37,173.75 |
| 2017-10-13 | $0.01197 | $0.01671 | $0.01189 | $0.01580 | $12.64 | $49,207.99 |
| 2017-10-14 | $0.01580 | $0.01647 | $0.01318 | $0.01645 | $236.69 | $51,244.75 |
| 2017-10-15 | $0.01648 | $0.01653 | $0.01324 | $0.01399 | $9.04 | $43,596.79 |
| 2017-10-16 | $0.01400 | $0.01423 | $0.01345 | $0.01352 | $1.93 | $42,121.09 |
| 2017-10-17 | $0.01352 | $0.01365 | $0.01192 | $0.01361 | $41.46 | $42,410.50 |
| 2017-10-18 | $0.01361 | $0.01373 | $0.01227 | $0.01303 | $11.44 | $40,605.52 |
| 2017-10-19 | $0.01256 | $0.01492 | $0.01239 | $0.01447 | $3.62 | $45,063.14 |
| 2017-10-20 | $0.01447 | $0.01627 | $0.01329 | $0.01342 | $0.9317 | $41,805.83 |
| 2017-10-21 | $0.01339 | $0.01600 | $0.01300 | $0.01573 | $32.38 | $48,995.22 |
| 2017-10-22 | $0.01573 | $0.01578 | $0.01238 | $0.01426 | $33.09 | $44,426.38 |
| 2017-10-23 | $0.01424 | $0.01702 | $0.01411 | $0.01571 | $22.70 | $48,940.39 |
| 2017-10-24 | $0.01568 | $0.01568 | $0.01428 | $0.01450 | $15.10 | $45,168.13 |
| 2017-10-25 | $0.01450 | $0.01475 | $0.01104 | $0.01123 | $0.8268 | $34,995.87 |
| 2017-10-26 | $0.01123 | $0.01671 | $0.01115 | $0.01623 | $8.69 | $50,570.61 |
| 2017-10-27 | $0.01624 | $0.01654 | $0.01217 | $0.01218 | $17.56 | $37,957.86 |
| 2017-10-28 | $0.01222 | $0.01373 | $0.01169 | $0.01359 | $8.41 | $42,348.19 |
| 2017-10-29 | $0.01358 | $0.01492 | $0.01354 | $0.01459 | $4.48 | $45,456.60 |
| 2017-10-30 | $0.01451 | $0.01461 | $0.01401 | $0.01448 | $1.19 | $45,114.23 |
| 2017-10-31 | $0.01762 | $0.01860 | $0.01275 | $0.01295 | $629.53 | $40,353.18 |