BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001220 | $0.001220 | $0.0002715 | $0.0008399 | $40.94 | $2,026.92 |
| 2015-04-02 | $0.0008398 | $0.0009240 | $0.0002974 | $0.0007416 | $13.94 | $1,794.39 |
| 2015-04-03 | $0.0007416 | $0.001393 | $0.0003039 | $0.001392 | $1.10 | $3,373.41 |
| 2015-04-04 | $0.0006095 | $0.002814 | $0.0002958 | $0.0005046 | $1.04 | $1,224.50 |
| 2015-04-05 | $0.0005043 | $0.0006421 | $0.0003453 | $0.0003574 | $2.63 | $869.91 |
| 2015-04-06 | $0.0003576 | $0.0005365 | $0.0003474 | $0.0003497 | $6.01 | $852.68 |
| 2015-04-07 | $0.0003496 | $0.0005066 | $0.0003409 | $0.0003428 | $2.06 | $837.41 |
| 2015-04-08 | $0.0003424 | $0.0004965 | $0.0003268 | $0.0003277 | $1.82 | $802.51 |
| 2015-04-09 | $0.0003274 | $0.0004947 | $0.0002925 | $0.0002988 | $1.12 | $732.46 |
| 2015-04-10 | $0.0002987 | $0.0005065 | $0.0002680 | $0.0004017 | $0.2936 | $987.22 |
| 2015-04-11 | $0.0004016 | $0.0004480 | $0.0002881 | $0.0002903 | $0.2054 | $714.69 |
| 2015-04-12 | $0.0002904 | $0.0003197 | $0.0002874 | $0.0002880 | $0.9433 | $710.26 |
| 2015-04-13 | $0.0002881 | $0.0003631 | $0.0002639 | $0.0003620 | $0.7257 | $894.45 |
| 2015-04-14 | $0.0003619 | $0.0004399 | $0.0002724 | $0.0003272 | $9.99 | $809.03 |
| 2015-04-15 | $0.0003272 | $0.0003419 | $0.0002534 | $0.0003419 | $0.2358 | $845.98 |
| 2015-04-16 | $0.0003422 | $0.0003650 | $0.0002812 | $0.0002971 | $0.8903 | $737.39 |
| 2015-04-17 | $0.0002971 | $0.0009077 | $0.0002936 | $0.0006564 | $21.08 | $1,632.47 |
| 2015-04-18 | $0.0006827 | $0.001283 | $0.0005269 | $0.0009987 | $48.00 | $2,491.61 |
| 2015-04-19 | $0.0009984 | $0.001091 | $0.0004392 | $0.001077 | $12.67 | $2,691.05 |
| 2015-04-20 | $0.001077 | $0.001079 | $0.0006806 | $0.0007728 | $10.90 | $1,937.05 |
| 2015-04-21 | $0.0007728 | $0.001140 | $0.0007414 | $0.001140 | $3.15 | $2,862.46 |
| 2015-04-22 | $0.001144 | $0.004206 | $0.001097 | $0.001271 | $85.05 | $3,197.97 |
| 2015-04-23 | $0.001272 | $0.001487 | $0.001165 | $0.001487 | $13.74 | $3,748.62 |
| 2015-04-24 | $0.001487 | $0.003150 | $0.001289 | $0.001293 | $248.87 | $3,263.47 |
| 2015-04-25 | $0.001289 | $0.001579 | $0.0008446 | $0.001348 | $24.10 | $3,407.29 |
| 2015-04-26 | $0.001348 | $0.001715 | $0.001140 | $0.001147 | $0.6431 | $2,899.76 |
| 2015-04-27 | $0.001144 | $0.001689 | $0.0009756 | $0.001572 | $2.35 | $3,975.93 |
| 2015-04-28 | $0.001573 | $0.001574 | $0.001018 | $0.001032 | $0.3744 | $2,608.38 |
| 2015-04-29 | $0.001032 | $0.001038 | $0.001021 | $0.001027 | $0.3726 | $2,596.76 |