BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02992 | $0.02994 | $0.02763 | $0.02890 | $1.35 | $90,016.31 |
| 2018-01-02 | $0.02889 | $0.07555 | $0.02790 | $0.07519 | $591.83 | $234,228 |
| 2018-01-03 | $0.07492 | $0.07735 | $0.03044 | $0.03252 | $123.56 | $101,324 |
| 2018-01-04 | $0.03270 | $0.03552 | $0.03247 | $0.03552 | $18.25 | $110,644 |
| 2018-01-05 | $0.03552 | $0.05836 | $0.03516 | $0.05787 | $42.01 | $180,278 |
| 2018-01-06 | $0.05792 | $0.05792 | $0.03862 | $0.04063 | $62.33 | $126,566 |
| 2018-01-07 | $0.04060 | $0.04060 | $0.03750 | $0.03849 | $15.46 | $119,895 |
| 2018-01-08 | $0.03843 | $0.03949 | $0.03347 | $0.03730 | $46.48 | $116,198 |
| 2018-01-09 | $0.03720 | $0.03796 | $0.03527 | $0.03588 | $11.39 | $111,775 |
| 2018-01-10 | $0.03593 | $0.03601 | $0.03065 | $0.03195 | $51.98 | $99,521.59 |
| 2018-01-11 | $0.03191 | $0.03421 | $0.02947 | $0.03151 | $60.63 | $98,148.07 |
| 2018-01-12 | $0.03171 | $0.03488 | $0.02998 | $0.03427 | $40.34 | $106,750 |
| 2018-01-13 | $0.03423 | $0.03905 | $0.03423 | $0.03889 | $19.85 | $121,161 |
| 2018-01-14 | $0.03892 | $0.04244 | $0.03410 | $0.03999 | $40.84 | $124,574 |
| 2018-01-15 | $0.03970 | $0.04777 | $0.03949 | $0.04640 | $69.68 | $144,559 |
| 2018-01-16 | $0.04646 | $0.04646 | $0.03056 | $0.03456 | $16.83 | $107,651 |
| 2018-01-17 | $0.03438 | $0.04370 | $0.02820 | $0.03362 | $74.20 | $104,741 |
| 2018-01-18 | $0.03375 | $0.04661 | $0.03242 | $0.03487 | $50.25 | $108,641 |
| 2018-01-19 | $0.03451 | $0.06047 | $0.03375 | $0.05906 | $233.99 | $183,982 |
| 2018-01-20 | $0.05970 | $0.06578 | $0.04309 | $0.04339 | $266.75 | $135,171 |
| 2018-01-21 | $0.04349 | $0.04349 | $0.03811 | $0.03893 | $10.38 | $121,292 |
| 2018-01-22 | $0.03947 | $0.04052 | $0.03847 | $0.04016 | $10.71 | $125,097 |
| 2018-01-23 | $0.03800 | $0.03856 | $0.03677 | $0.03677 | $7.32 | $114,541 |
| 2018-01-24 | $0.03675 | $0.03883 | $0.03574 | $0.03806 | $7.57 | $118,567 |
| 2018-01-25 | $0.03869 | $0.03961 | $0.03811 | $0.03861 | $7.68 | $120,288 |
| 2018-01-27 | $0.03847 | $0.05796 | $0.03796 | $0.05668 | $37.10 | $176,578 |
| 2018-01-28 | $0.05697 | $0.06180 | $0.03944 | $0.06026 | $114.01 | $187,728 |
| 2018-01-29 | $0.06020 | $0.06774 | $0.05854 | $0.06606 | $105.63 | $205,784 |
| 2018-01-30 | $0.06608 | $0.06622 | $0.05784 | $0.05921 | $98.89 | $184,444 |
| 2018-01-31 | $0.05930 | $0.05964 | $0.05559 | $0.05784 | $75.52 | $180,177 |