BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0008766 | $0.001472 | $0.0008496 | $0.0008844 | $0.09485 | $2,287.13 |
| 2015-06-02 | $0.0008844 | $0.002571 | $0.0007810 | $0.001121 | $0.1705 | $2,901.18 |
| 2015-06-03 | $0.001122 | $0.001626 | $0.0008696 | $0.0008723 | $4.47 | $2,259.61 |
| 2015-06-04 | $0.0008725 | $0.0009181 | $0.0008560 | $0.0008980 | $0.2528 | $2,326.49 |
| 2015-06-05 | $0.0008976 | $0.001164 | $0.0008970 | $0.0009456 | $0.3147 | $2,449.95 |
| 2015-06-06 | $0.0009458 | $0.0009712 | $0.0008531 | $0.0008644 | $1.16 | $2,240.00 |
| 2015-06-07 | $0.0008644 | $0.001014 | $0.0008551 | $0.001005 | $5.46 | $2,605.15 |
| 2015-06-08 | $0.0009653 | $0.001295 | $0.0008630 | $0.0008938 | $1.88 | $2,316.50 |
| 2015-06-09 | $0.0008913 | $0.001234 | $0.0007405 | $0.0007407 | $4.84 | $1,919.71 |
| 2015-06-10 | $0.0007405 | $0.0007447 | $0.0007381 | $0.0007414 | $0.5743 | $1,921.77 |
| 2015-06-11 | $0.0007413 | $0.001077 | $0.0007142 | $0.0008230 | $0.6258 | $2,133.34 |
| 2015-06-12 | $0.0008228 | $0.0009721 | $0.0008196 | $0.0008745 | $0.03042 | $2,266.86 |
| 2015-06-13 | $0.0008745 | $0.0009070 | $0.0008600 | $0.0008748 | $0.008783 | $2,267.86 |
| 2015-06-14 | $0.0008749 | $0.001220 | $0.0007386 | $0.001220 | $3.02 | $3,162.41 |
| 2015-06-15 | $0.0009910 | $0.001646 | $0.0009444 | $0.001201 | $12.29 | $3,114.44 |
| 2015-06-16 | $0.001201 | $0.001796 | $0.0008605 | $0.001052 | $0.1811 | $2,727.27 |
| 2015-06-17 | $0.001050 | $0.002117 | $0.001028 | $0.001267 | $7.56 | $3,285.44 |
| 2015-06-18 | $0.001269 | $0.001278 | $0.0009175 | $0.001239 | $1.24 | $3,212.47 |
| 2015-06-19 | $0.001223 | $0.001228 | $0.0009375 | $0.0009423 | $1.16 | $2,448.75 |
| 2015-06-20 | $0.0009436 | $0.001055 | $0.0006815 | $0.0008283 | $1.19 | $2,153.83 |
| 2015-06-21 | $0.0008283 | $0.001159 | $0.0008201 | $0.0008289 | $0.5841 | $2,158.45 |
| 2015-06-22 | $0.0008282 | $0.001178 | $0.0007342 | $0.0009533 | $0.2302 | $2,486.16 |
| 2015-06-23 | $0.0009533 | $0.001266 | $0.0005998 | $0.0008958 | $24.26 | $2,337.60 |
| 2015-06-24 | $0.0008957 | $0.0009152 | $0.0007772 | $0.0008437 | $3.98 | $2,202.90 |
| 2015-06-25 | $0.0008439 | $0.0008452 | $0.0007235 | $0.0007547 | $5.21 | $1,972.12 |
| 2015-06-26 | $0.0007550 | $0.0007938 | $0.0007499 | $0.0007932 | $0.5971 | $2,074.71 |
| 2015-06-27 | $0.0007932 | $0.0008191 | $0.0007425 | $0.0007698 | $1.89 | $2,014.04 |
| 2015-06-28 | $0.0007693 | $0.001045 | $0.0007577 | $0.0007650 | $4.15 | $2,003.16 |
| 2015-06-29 | $0.0007651 | $0.001060 | $0.0007637 | $0.001056 | $1.74 | $2,769.28 |
| 2015-06-30 | $0.001056 | $0.001058 | $0.0007952 | $0.0008170 | $1.01 | $2,142.69 |