BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01294 | $0.01704 | $0.007203 | $0.01700 | $19.05 | $52,974.65 |
| 2017-11-02 | $0.01702 | $0.02084 | $0.01702 | $0.01961 | $29.39 | $61,094.57 |
| 2017-11-03 | $0.01959 | $0.02023 | $0.01690 | $0.01696 | $8.33 | $52,828.55 |
| 2017-11-04 | $0.01691 | $0.01782 | $0.01653 | $0.01782 | $0.8552 | $55,504.86 |
| 2017-11-05 | $0.009668 | $0.01939 | $0.009432 | $0.01928 | $20.22 | $60,057.50 |
| 2017-11-06 | $0.01932 | $0.02116 | $0.01859 | $0.02005 | $16.38 | $62,456.87 |
| 2017-11-07 | $0.01993 | $0.02028 | $0.01989 | $0.02027 | $3.73 | $63,157.18 |
| 2017-11-08 | $0.02021 | $0.02171 | $0.01972 | $0.02037 | $20.45 | $63,465.59 |
| 2017-11-09 | $0.02035 | $0.02035 | $0.01654 | $0.01680 | $31.59 | $52,326.37 |
| 2017-11-10 | $0.01685 | $0.01760 | $0.01400 | $0.01431 | $13.75 | $44,591.49 |
| 2017-11-11 | $0.01426 | $0.01897 | $0.009997 | $0.01718 | $23.69 | $53,530.10 |
| 2017-11-12 | $0.01717 | $0.01717 | $0.007672 | $0.01223 | $72.90 | $38,100.54 |
| 2017-11-13 | $0.01225 | $0.01418 | $0.01225 | $0.01332 | $26.53 | $41,483.71 |
| 2017-11-14 | $0.01334 | $0.01412 | $0.01262 | $0.01280 | $20.68 | $39,890.88 |
| 2017-11-15 | $0.01281 | $0.01545 | $0.01281 | $0.01533 | $193.44 | $47,754.10 |
| 2017-11-16 | $0.01541 | $0.01689 | $0.01506 | $0.01650 | $17.65 | $51,401.76 |
| 2017-11-17 | $0.01647 | $0.01686 | $0.01573 | $0.01628 | $12.35 | $50,720.76 |
| 2017-11-18 | $0.01622 | $0.01811 | $0.01572 | $0.01801 | $1.22 | $56,121.37 |
| 2017-11-19 | $0.01798 | $0.02380 | $0.01683 | $0.01698 | $527.17 | $52,900.51 |
| 2017-11-20 | $0.01697 | $0.02159 | $0.01589 | $0.02117 | $88.31 | $65,956.87 |
| 2017-11-21 | $0.02118 | $0.02327 | $0.01545 | $0.01554 | $289.39 | $48,415.16 |
| 2017-11-22 | $0.01558 | $0.01594 | $0.01551 | $0.01577 | $14.15 | $49,130.73 |
| 2017-11-23 | $0.01577 | $0.01756 | $0.01151 | $0.01727 | $2.57 | $53,803.62 |
| 2017-11-24 | $0.01796 | $0.02465 | $0.01761 | $0.02465 | $0.5184 | $76,787.37 |
| 2017-11-25 | $0.02633 | $0.02687 | $0.02481 | $0.02642 | $8.73 | $82,313.22 |
| 2017-11-26 | $0.02641 | $0.02685 | $0.01644 | $0.01727 | $3.04 | $53,803.00 |
| 2017-11-27 | $0.01727 | $0.02074 | $0.01727 | $0.02071 | $486.84 | $64,504.53 |
| 2017-11-28 | $0.02076 | $0.02495 | $0.02066 | $0.02134 | $106.55 | $66,467.46 |
| 2017-11-29 | $0.02131 | $0.02424 | $0.01926 | $0.01944 | $18.58 | $60,566.22 |
| 2017-11-30 | $0.01974 | $0.02141 | $0.01746 | $0.02122 | $928.44 | $66,094.87 |