BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.001369 | $0.001734 | $0.001169 | $0.001219 | $49.91 | $3,087.59 |
| 2015-05-02 | $0.001218 | $0.001356 | $0.001190 | $0.001352 | $29.75 | $3,425.56 |
| 2015-05-03 | $0.001351 | $0.001401 | $0.001223 | $0.001227 | $1.07 | $3,109.50 |
| 2015-05-04 | $0.001227 | $0.001240 | $0.001212 | $0.001218 | $5.25 | $3,093.17 |
| 2015-05-05 | $0.001218 | $0.001390 | $0.001216 | $0.001390 | $0.8708 | $3,528.57 |
| 2015-05-06 | $0.001390 | $0.001392 | $0.0009172 | $0.0009176 | $3.14 | $2,329.98 |
| 2015-05-07 | $0.0009190 | $0.0009584 | $0.0008165 | $0.0008188 | $0.4189 | $2,079.79 |
| 2015-05-08 | $0.0008103 | $0.0009528 | $0.0007208 | $0.0007476 | $1.77 | $1,899.47 |
| 2015-05-09 | $0.0007473 | $0.001666 | $0.0007305 | $0.001096 | $14.65 | $2,787.20 |
| 2015-05-10 | $0.001094 | $0.001260 | $0.0007362 | $0.0007461 | $3.60 | $1,898.79 |
| 2015-05-11 | $0.0007455 | $0.001237 | $0.0007455 | $0.001199 | $0.04696 | $3,052.47 |
| 2015-05-12 | $0.001200 | $0.001914 | $0.0004698 | $0.0004737 | $0.005757 | $1,206.38 |
| 2015-05-13 | $0.0004770 | $0.001224 | $0.0004685 | $0.001188 | $4.48 | $3,029.52 |
| 2015-05-14 | $0.001187 | $0.001188 | $0.0005608 | $0.0005949 | $0.7254 | $1,518.10 |
| 2015-05-15 | $0.0005951 | $0.001169 | $0.0005071 | $0.001167 | $0.1771 | $2,978.91 |
| 2015-05-16 | $0.001167 | $0.001167 | $0.001147 | $0.001147 | $0.02409 | $2,930.52 |
| 2015-05-17 | $0.001147 | $0.001159 | $0.0007164 | $0.001148 | $1.12 | $2,938.84 |
| 2015-05-18 | $0.001148 | $0.001149 | $0.0007131 | $0.001104 | $0.3027 | $2,827.40 |
| 2015-05-19 | $0.001105 | $0.001110 | $0.0005653 | $0.0007178 | $0.0003704 | $1,837.98 |
| 2015-05-20 | $0.0007181 | $0.0007827 | $0.0006274 | $0.0006677 | $0.08688 | $1,709.81 |
| 2015-05-21 | $0.0006678 | $0.0006726 | $0.0005293 | $0.0005303 | $0.001412 | $1,358.05 |
| 2015-05-22 | $0.0005304 | $0.001592 | $0.0005242 | $0.0007441 | $49.53 | $1,907.50 |
| 2015-05-23 | $0.0007436 | $0.001248 | $0.0007301 | $0.001076 | $3.92 | $2,761.53 |
| 2015-05-24 | $0.001076 | $0.001085 | $0.0007167 | $0.0007285 | $0.1127 | $1,870.36 |
| 2015-05-25 | $0.0007283 | $0.002354 | $0.0007210 | $0.001067 | $0.3974 | $2,743.18 |
| 2015-05-26 | $0.001067 | $0.001618 | $0.0007109 | $0.0007118 | $12.33 | $1,831.96 |
| 2015-05-27 | $0.0007114 | $0.0009545 | $0.0007114 | $0.0009491 | $12.61 | $2,445.56 |
| 2015-05-28 | $0.0009490 | $0.001046 | $0.0006740 | $0.001022 | $13.60 | $2,634.73 |
| 2015-05-29 | $0.001022 | $0.001641 | $0.0008403 | $0.001153 | $6.12 | $2,975.73 |
| 2015-05-30 | $0.001153 | $0.001206 | $0.0008499 | $0.001144 | $12.25 | $2,957.26 |
| 2015-05-31 | $0.001145 | $0.001786 | $0.0008762 | $0.0008762 | $0.004058 | $2,265.34 |