BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0006322 | $0.001111 | $0.0004472 | $0.001075 | $0.1247 | $2,004.41 |
| 2014-12-02 | $0.001075 | $0.001098 | $0.0002647 | $0.0007015 | $0.04063 | $1,312.40 |
| 2014-12-03 | $0.0007023 | $0.001083 | $0.0002551 | $0.001078 | $0.1711 | $2,020.37 |
| 2014-12-04 | $0.001080 | $0.001080 | $0.0006504 | $0.0006537 | $6.99 | $1,230.12 |
| 2014-12-05 | $0.0006534 | $0.0006709 | $0.0006473 | $0.0006661 | $6.97 | $1,255.92 |
| 2014-12-06 | $0.0006659 | $0.0009576 | $0.0002251 | $0.0006411 | $38.76 | $1,211.64 |
| 2014-12-07 | $0.0006412 | $0.0006436 | $0.0004670 | $0.0004673 | $1.84 | $885.91 |
| 2014-12-08 | $0.0004672 | $0.0005522 | $0.0002889 | $0.0002889 | $4.73 | $549.35 |
| 2014-12-09 | $0.0002889 | $0.0002928 | $0.0002772 | $0.0002926 | $1.12 | $557.57 |
| 2014-12-10 | $0.0002925 | $0.0002925 | $0.0002769 | $0.0002769 | $0.04986 | $529.56 |
| 2014-12-11 | $0.0002752 | $0.0005006 | $0.0002679 | $0.0002905 | $0.5468 | $556.98 |
| 2014-12-12 | $0.0002877 | $0.0002885 | $0.0002660 | $0.0002660 | $0.8834 | $511.80 |
| 2014-12-13 | $0.0002660 | $0.0002876 | $0.0002648 | $0.0002871 | $0.1202 | $553.17 |
| 2014-12-14 | $0.0002866 | $0.0003412 | $0.0002855 | $0.0003348 | $0.07634 | $645.33 |
| 2014-12-15 | $0.0003347 | $0.0004694 | $0.0002872 | $0.0002888 | $0.2395 | $557.37 |
| 2014-12-16 | $0.0002890 | $0.0002892 | $0.0002725 | $0.0002725 | $0.1638 | $528.56 |
| 2014-12-17 | $0.0002724 | $0.0002781 | $0.0001877 | $0.0001940 | $0.0009723 | $377.17 |
| 2014-12-18 | $0.0001940 | $0.0002133 | $0.0001860 | $0.0002115 | $0.0006277 | $411.43 |
| 2014-12-19 | $0.0002110 | $0.0004761 | $0.0002033 | $0.0002956 | $1.76 | $577.21 |
| 2014-12-20 | $0.0002954 | $0.0002973 | $0.0002836 | $0.0002936 | $1.37 | $574.32 |
| 2014-12-21 | $0.0002933 | $0.0004437 | $0.0002838 | $0.0004325 | $3.89 | $846.10 |
| 2014-12-22 | $0.0004328 | $0.0004478 | $0.0002912 | $0.0002953 | $4.01 | $577.92 |
| 2014-12-23 | $0.0002954 | $0.0002992 | $0.0002933 | $0.0002976 | $3.06 | $583.42 |
| 2014-12-24 | $0.0002974 | $0.0002997 | $0.0002645 | $0.0002649 | $0.06497 | $520.57 |
| 2014-12-25 | $0.0002647 | $0.001079 | $0.0002643 | $0.0008695 | $15.16 | $1,713.50 |
| 2014-12-26 | $0.0008699 | $0.0008922 | $0.0002568 | $0.0002568 | $23.99 | $508.76 |
| 2014-12-27 | $0.0002566 | $0.0002684 | $0.0002496 | $0.0002511 | $1.84 | $499.10 |
| 2014-12-28 | $0.0002513 | $0.0002544 | $0.0002133 | $0.0002299 | $0.8788 | $457.14 |
| 2014-12-29 | $0.0002326 | $0.0002369 | $0.0002006 | $0.0002126 | $0.09171 | $422.80 |
| 2014-12-30 | $0.0002126 | $0.0002140 | $0.0001881 | $0.0001882 | $0.0002447 | $374.31 |
| 2014-12-31 | $0.0001882 | $0.0002083 | $0.0001882 | $0.0002058 | $0.09434 | $409.51 |