BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0007803 | $0.0008286 | $0.0003932 | $0.0004412 | $2.29 | $992.74 |
| 2015-03-02 | $0.0004409 | $0.0007698 | $0.0004386 | $0.0007614 | $0.3263 | $1,717.23 |
| 2015-03-03 | $0.0007615 | $0.0008693 | $0.0005347 | $0.0007921 | $41.95 | $1,790.19 |
| 2015-03-04 | $0.0007921 | $0.0008868 | $0.0004527 | $0.0006923 | $9.56 | $1,569.03 |
| 2015-03-05 | $0.0006914 | $0.001417 | $0.0004574 | $0.0007708 | $5.06 | $1,753.02 |
| 2015-03-06 | $0.0007713 | $0.001118 | $0.0005680 | $0.0009505 | $57.57 | $2,165.20 |
| 2015-03-07 | $0.0009509 | $0.0009527 | $0.0005906 | $0.0005910 | $1.45 | $1,348.15 |
| 2015-03-08 | $0.0005923 | $0.0008252 | $0.0004919 | $0.0004919 | $0.5289 | $1,125.03 |
| 2015-03-09 | $0.0004923 | $0.0008582 | $0.0004385 | $0.0008558 | $1.16 | $1,963.21 |
| 2015-03-10 | $0.0008557 | $0.0009015 | $0.0005397 | $0.0005409 | $10.27 | $1,243.61 |
| 2015-03-11 | $0.0005410 | $0.0008661 | $0.0005364 | $0.0008008 | $0.1268 | $1,843.59 |
| 2015-03-12 | $0.0008009 | $0.0008055 | $0.0005228 | $0.0005972 | $0.1245 | $1,378.87 |
| 2015-03-13 | $0.0005959 | $0.0007322 | $0.0005008 | $0.0006218 | $0.08932 | $1,438.70 |
| 2015-03-14 | $0.0006181 | $0.004254 | $0.0004765 | $0.0005205 | $1.23 | $1,207.92 |
| 2015-03-15 | $0.0005198 | $0.001716 | $0.0003679 | $0.0004398 | $1.12 | $1,023.81 |
| 2015-03-16 | $0.0004410 | $0.0005797 | $0.0003784 | $0.0003786 | $1.97 | $883.83 |
| 2015-03-17 | $0.0003785 | $0.0005887 | $0.0003771 | $0.0003859 | $1.54 | $902.58 |
| 2015-03-18 | $0.0003860 | $0.0006353 | $0.0003856 | $0.0006142 | $1.46 | $1,437.68 |
| 2015-03-19 | $0.0006134 | $0.0006263 | $0.0003369 | $0.0006091 | $3.19 | $1,427.20 |
| 2015-03-20 | $0.0006096 | $0.0006496 | $0.0004158 | $0.0006389 | $0.7765 | $1,501.76 |
| 2015-03-21 | $0.0006389 | $0.0006763 | $0.0003623 | $0.0005719 | $9.35 | $1,346.14 |
| 2015-03-22 | $0.0005719 | $0.0005719 | $0.0003660 | $0.0003776 | $0.5007 | $890.58 |
| 2015-03-23 | $0.0003776 | $0.0003848 | $0.0003664 | $0.0003681 | $1.03 | $870.95 |
| 2015-03-24 | $0.0003682 | $0.0003737 | $0.0003466 | $0.0003479 | $0.7030 | $825.08 |
| 2015-03-25 | $0.0003486 | $0.0003702 | $0.0002838 | $0.0003691 | $15.51 | $877.00 |
| 2015-03-26 | $0.0003693 | $0.01227 | $0.0003693 | $0.003511 | $505.15 | $8,365.98 |
| 2015-03-27 | $0.003512 | $0.003526 | $0.0007381 | $0.001844 | $74.54 | $4,403.93 |
| 2015-03-28 | $0.001843 | $0.001962 | $0.001114 | $0.001268 | $15.98 | $3,039.21 |
| 2015-03-29 | $0.001268 | $0.004792 | $0.0005139 | $0.001790 | $82.32 | $4,297.35 |
| 2015-03-30 | $0.001700 | $0.001716 | $0.0007483 | $0.0007509 | $10.52 | $1,805.86 |
| 2015-03-31 | $0.0007501 | $0.001228 | $0.0002486 | $0.001221 | $62.33 | $2,941.05 |