BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02111 | $0.02480 | $0.02045 | $0.02339 | $32.95 | $72,860.90 |
| 2017-12-02 | $0.02337 | $0.03049 | $0.02315 | $0.02844 | $9.32 | $88,598.25 |
| 2017-12-03 | $0.02847 | $0.03164 | $0.02134 | $0.02231 | $10.78 | $69,495.49 |
| 2017-12-04 | $0.02238 | $0.02628 | $0.02194 | $0.02306 | $59.36 | $71,849.69 |
| 2017-12-05 | $0.02311 | $0.09659 | $0.02229 | $0.02592 | $16,653.90 | $80,748.42 |
| 2017-12-06 | $0.02516 | $0.02939 | $0.02254 | $0.02625 | $862.34 | $81,768.36 |
| 2017-12-07 | $0.02620 | $0.03521 | $0.02569 | $0.03498 | $67.49 | $108,964 |
| 2017-12-08 | $0.03506 | $0.03561 | $0.02096 | $0.02345 | $438.92 | $73,059.97 |
| 2017-12-09 | $0.02343 | $0.03013 | $0.02022 | $0.02980 | $22.93 | $92,846.84 |
| 2017-12-10 | $0.02992 | $0.03044 | $0.02591 | $0.02964 | $45.05 | $92,338.43 |
| 2017-12-11 | $0.02943 | $0.03260 | $0.02480 | $0.03146 | $135.05 | $98,012.25 |
| 2017-12-12 | $0.03155 | $0.03777 | $0.02925 | $0.03141 | $167.68 | $97,841.53 |
| 2017-12-13 | $0.03146 | $0.03350 | $0.02597 | $0.03239 | $54.04 | $100,906 |
| 2017-12-14 | $0.03229 | $0.03364 | $0.02907 | $0.02931 | $113.58 | $91,308.84 |
| 2017-12-15 | $0.02935 | $0.04542 | $0.02935 | $0.04369 | $135.32 | $136,119 |
| 2017-12-16 | $0.04376 | $0.1170 | $0.02592 | $0.03983 | $3,404.08 | $124,071 |
| 2017-12-17 | $0.03988 | $0.04103 | $0.03194 | $0.03215 | $295.08 | $100,146 |
| 2017-12-18 | $0.03224 | $0.03237 | $0.03011 | $0.03236 | $339.52 | $100,804 |
| 2017-12-19 | $0.03235 | $0.03432 | $0.02943 | $0.03418 | $277.82 | $106,491 |
| 2017-12-20 | $0.03416 | $0.03495 | $0.03008 | $0.03354 | $24.60 | $104,494 |
| 2017-12-21 | $0.03363 | $0.03570 | $0.02890 | $0.02991 | $107.73 | $93,163.66 |
| 2017-12-22 | $0.03001 | $0.03030 | $0.02213 | $0.02659 | $31.56 | $82,834.40 |
| 2017-12-23 | $0.02684 | $0.02866 | $0.02159 | $0.02373 | $125.68 | $73,915.42 |
| 2017-12-24 | $0.02399 | $0.06036 | $0.02336 | $0.02738 | $70.33 | $85,305.11 |
| 2017-12-25 | $0.02765 | $0.02875 | $0.02601 | $0.02859 | $13.28 | $89,049.65 |
| 2017-12-26 | $0.02856 | $0.04865 | $0.02844 | $0.04793 | $79.74 | $149,305 |
| 2017-12-27 | $0.04803 | $0.04911 | $0.02870 | $0.03014 | $55.32 | $93,881.10 |
| 2017-12-28 | $0.03007 | $0.03044 | $0.02692 | $0.02993 | $3.79 | $93,231.26 |
| 2017-12-29 | $0.03024 | $0.03161 | $0.02982 | $0.03053 | $2.39 | $95,093.87 |
| 2017-12-30 | $0.02842 | $0.02842 | $0.02544 | $0.02686 | $21.20 | $83,686.42 |
| 2017-12-31 | $0.02657 | $0.03048 | $0.02631 | $0.02980 | $11.96 | $92,849.33 |