BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0008169 | $0.001047 | $0.0007514 | $0.0008732 | $0.1986 | $2,290.32 |
| 2015-07-02 | $0.0008731 | $0.0008739 | $0.0007435 | $0.0008013 | $0.1403 | $2,101.89 |
| 2015-07-03 | $0.0008010 | $0.0008438 | $0.0007853 | $0.0008190 | $0.04749 | $2,148.64 |
| 2015-07-04 | $0.0008195 | $0.001193 | $0.0008195 | $0.0008943 | $0.1583 | $2,346.48 |
| 2015-07-05 | $0.0008949 | $0.001004 | $0.0008946 | $0.0009457 | $0.07884 | $2,481.57 |
| 2015-07-06 | $0.0009454 | $0.001240 | $0.0008881 | $0.001195 | $21.71 | $3,136.84 |
| 2015-07-07 | $0.001198 | $0.001207 | $0.0008214 | $0.0008613 | $1.34 | $2,260.61 |
| 2015-07-08 | $0.0008598 | $0.0008930 | $0.0008537 | $0.0008663 | $2.07 | $2,276.19 |
| 2015-07-09 | $0.0008669 | $0.001141 | $0.0008549 | $0.001054 | $0.7654 | $2,769.37 |
| 2015-07-10 | $0.001053 | $0.001053 | $0.0005036 | $0.0005707 | $3.08 | $1,500.52 |
| 2015-07-11 | $0.0005699 | $0.001190 | $0.0004859 | $0.001187 | $3.44 | $3,125.64 |
| 2015-07-12 | $0.001187 | $0.001196 | $0.0006870 | $0.0007458 | $0.2876 | $1,964.85 |
| 2015-07-13 | $0.0007454 | $0.0007454 | $0.0006401 | $0.0006699 | $0.5874 | $1,765.46 |
| 2015-07-14 | $0.0006699 | $0.0009530 | $0.0006669 | $0.0009331 | $0.3488 | $2,459.44 |
| 2015-07-15 | $0.0009341 | $0.0009428 | $0.0006356 | $0.0006372 | $1.06 | $1,681.62 |
| 2015-07-16 | $0.0006376 | $0.0009148 | $0.0006028 | $0.0006084 | $0.5370 | $1,606.24 |
| 2015-07-17 | $0.0006084 | $0.0006219 | $0.0006032 | $0.0006202 | $0.4645 | $1,637.79 |
| 2015-07-18 | $0.0006199 | $0.0006297 | $0.0006079 | $0.0006098 | $0.3945 | $1,610.86 |
| 2015-07-19 | $0.0006095 | $0.0008427 | $0.0005945 | $0.0005945 | $0.1171 | $1,572.56 |
| 2015-07-20 | $0.0005944 | $0.0006193 | $0.0005142 | $0.0005206 | $0.0006642 | $1,377.33 |
| 2015-07-21 | $0.0005208 | $0.0005252 | $0.0004821 | $0.0004843 | $0.0006612 | $1,281.44 |
| 2015-07-22 | $0.0004835 | $0.0004870 | $0.00005655 | $0.0001225 | $0.002444 | $324.22 |
| 2015-07-23 | $0.0001222 | $0.0005582 | $0.0001213 | $0.0005347 | $0.0003556 | $1,415.32 |
| 2015-07-24 | $0.0005348 | $0.0005419 | $0.0001802 | $0.0005416 | $0.001198 | $1,435.77 |
| 2015-07-25 | $0.0005416 | $0.0005783 | $0.0004124 | $0.0005304 | $0.002122 | $1,406.62 |
| 2015-07-26 | $0.0005302 | $0.0005715 | $0.0005293 | $0.0005615 | $0.002624 | $1,489.48 |
| 2015-07-27 | $0.0005615 | $0.001271 | $0.00007159 | $0.001128 | $16.76 | $2,995.25 |
| 2015-07-28 | $0.001127 | $0.001286 | $0.0007228 | $0.001001 | $0.6910 | $2,658.71 |
| 2015-07-29 | $0.001001 | $0.001250 | $0.0009658 | $0.0009843 | $0.8723 | $2,615.61 |
| 2015-07-30 | $0.0009843 | $0.001238 | $0.0007450 | $0.001238 | $2.70 | $3,289.08 |
| 2015-07-31 | $0.001237 | $0.001248 | $0.0007138 | $0.0007393 | $2.82 | $1,965.26 |