BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0004080 | $0.001294 | $0.0003905 | $0.0007580 | $18.90 | $1,629.57 |
| 2015-02-02 | $0.0007564 | $0.0007771 | $0.0002216 | $0.0002361 | $4.87 | $507.66 |
| 2015-02-03 | $0.0002351 | $0.0003389 | $0.0001601 | $0.0001757 | $0.006281 | $377.88 |
| 2015-02-04 | $0.0001760 | $0.0002188 | $0.0001707 | $0.0001977 | $0.007142 | $425.36 |
| 2015-02-05 | $0.0001982 | $0.0002644 | $0.0001724 | $0.0002391 | $0.2273 | $514.53 |
| 2015-02-06 | $0.0002390 | $0.0002740 | $0.0002390 | $0.0002657 | $7.02 | $571.89 |
| 2015-02-07 | $0.0002663 | $0.0006669 | $0.0002505 | $0.0006669 | $0.03064 | $1,435.43 |
| 2015-02-08 | $0.0006670 | $0.0007095 | $0.0006540 | $0.0006637 | $0.02947 | $1,428.79 |
| 2015-02-09 | $0.0002638 | $0.0002665 | $0.0001743 | $0.0001777 | $0.09269 | $382.61 |
| 2015-02-10 | $0.0001782 | $0.0006555 | $0.0001747 | $0.0006502 | $0.2244 | $1,401.71 |
| 2015-02-11 | $0.0006495 | $0.0007085 | $0.0002577 | $0.0002589 | $0.3193 | $558.98 |
| 2015-02-12 | $0.0002588 | $0.0006027 | $0.0002585 | $0.0005948 | $1.20 | $1,287.39 |
| 2015-02-13 | $0.0005952 | $0.0005969 | $0.0003349 | $0.0003355 | $0.04514 | $728.92 |
| 2015-02-14 | $0.0003354 | $0.0003386 | $0.0002586 | $0.0002694 | $0.2340 | $586.43 |
| 2015-02-15 | $0.0002690 | $0.0003287 | $0.0002494 | $0.0003284 | $0.03074 | $715.94 |
| 2015-02-16 | $0.0003297 | $0.0003785 | $0.0003230 | $0.0003364 | $1.97 | $734.87 |
| 2015-02-17 | $0.0003364 | $0.0003698 | $0.0003343 | $0.0003698 | $0.9154 | $809.75 |
| 2015-02-18 | $0.0003696 | $0.0005029 | $0.0002619 | $0.0004994 | $1.60 | $1,096.75 |
| 2015-02-19 | $0.0004997 | $0.0005016 | $0.0002777 | $0.0002794 | $4.13 | $615.64 |
| 2015-02-20 | $0.0002788 | $0.0006731 | $0.0002776 | $0.0004425 | $0.05258 | $976.88 |
| 2015-02-21 | $0.0004420 | $0.001017 | $0.0002935 | $0.0009736 | $52.74 | $2,154.84 |
| 2015-02-22 | $0.0009742 | $0.001018 | $0.0002967 | $0.0003284 | $5.27 | $729.21 |
| 2015-02-23 | $0.0003281 | $0.0009308 | $0.0003281 | $0.0004750 | $56.65 | $1,057.09 |
| 2015-02-24 | $0.0004736 | $0.0008846 | $0.0004181 | $0.0004774 | $6.50 | $1,063.00 |
| 2015-02-25 | $0.0004772 | $0.0004785 | $0.0001950 | $0.0001964 | $0.1354 | $437.62 |
| 2015-02-26 | $0.0001967 | $0.0007582 | $0.0001965 | $0.0007333 | $18.02 | $1,640.01 |
| 2015-02-27 | $0.0007329 | $0.004820 | $0.0004337 | $0.004750 | $1.90 | $10,649.33 |
| 2015-02-28 | $0.0003838 | $0.0007807 | $0.0003588 | $0.0007803 | $1.02 | $1,750.80 |