BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0002061 | $0.0002061 | $0.0001759 | $0.0001950 | $0.4382 | $388.50 |
| 2015-01-02 | $0.0001949 | $0.0002005 | $0.0001161 | $0.0001185 | $40.19 | $236.78 |
| 2015-01-03 | $0.0001184 | $0.0001641 | $0.0001068 | $0.0001527 | $2.34 | $305.43 |
| 2015-01-04 | $0.0001526 | $0.0001545 | $0.00005416 | $0.00005435 | $0.04851 | $108.85 |
| 2015-01-05 | $0.00005454 | $0.0001139 | $0.00002266 | $0.00007554 | $0.09948 | $151.90 |
| 2015-01-06 | $0.00007558 | $0.0001518 | $0.00004665 | $0.0001518 | $7.75 | $305.64 |
| 2015-01-07 | $0.00008598 | $0.00008598 | $0.00003978 | $0.00004396 | $10.58 | $88.75 |
| 2015-01-08 | $0.00004423 | $0.0005145 | $0.00004051 | $0.00005025 | $0.1025 | $101.73 |
| 2015-01-09 | $0.00005013 | $0.0004178 | $0.00004976 | $0.00008987 | $0.1118 | $182.42 |
| 2015-01-10 | $0.0001390 | $0.0001829 | $0.00005349 | $0.0001736 | $0.07903 | $353.68 |
| 2015-01-11 | $0.0001735 | $0.0001766 | $0.00005520 | $0.00005553 | $0.02926 | $113.53 |
| 2015-01-12 | $0.00005563 | $0.0001355 | $0.00005563 | $0.0001334 | $0.04263 | $273.60 |
| 2015-01-13 | $0.0001332 | $0.001999 | $0.00004762 | $0.00004864 | $5.06 | $99.87 |
| 2015-01-14 | $0.00004846 | $0.00006521 | $0.00003989 | $0.00005463 | $0.001995 | $112.20 |
| 2015-01-15 | $0.00005448 | $0.00005681 | $0.00004426 | $0.00005039 | $0.2008 | $103.50 |
| 2015-01-16 | $0.00005021 | $0.00007665 | $0.00004458 | $0.00004644 | $0.02604 | $95.49 |
| 2015-01-17 | $0.00004638 | $0.0006670 | $0.00004314 | $0.00005377 | $1.39 | $110.93 |
| 2015-01-18 | $0.00005391 | $0.0007316 | $0.00005326 | $0.00005413 | $0.02947 | $112.20 |
| 2015-01-19 | $0.00005398 | $0.0001366 | $0.00005225 | $0.00007082 | $0.08538 | $147.18 |
| 2015-01-20 | $0.00007054 | $0.0001441 | $0.00005540 | $0.00005592 | $0.2091 | $116.54 |
| 2015-01-21 | $0.00005594 | $0.00006358 | $0.00005497 | $0.00006334 | $0.1941 | $132.34 |
| 2015-01-22 | $0.00006345 | $0.00008022 | $0.00006320 | $0.00007921 | $0.1391 | $166.27 |
| 2015-01-23 | $0.00007924 | $0.0003170 | $0.00007607 | $0.00009315 | $8.88 | $196.06 |
| 2015-01-24 | $0.00009308 | $0.0008273 | $0.00009201 | $0.0002953 | $29.06 | $623.31 |
| 2015-01-25 | $0.0002947 | $0.001420 | $0.00006546 | $0.0002558 | $13.81 | $542.35 |
| 2015-01-26 | $0.0002561 | $0.0009827 | $0.0002561 | $0.0007873 | $19.90 | $1,673.13 |
| 2015-01-27 | $0.0007864 | $0.0009466 | $0.0003348 | $0.0009240 | $19.90 | $1,967.27 |
| 2015-01-28 | $0.0009236 | $0.0009348 | $0.0003809 | $0.0003813 | $10.64 | $814.94 |
| 2015-01-29 | $0.0003804 | $0.0008208 | $0.0003641 | $0.0006594 | $4.44 | $1,411.00 |
| 2015-01-30 | $0.0006573 | $0.0007867 | $0.0003832 | $0.0003844 | $0.5287 | $825.77 |
| 2015-01-31 | $0.0003846 | $0.0007256 | $0.0003825 | $0.0004108 | $0.05254 | $883.00 |