BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0007398 | $0.0007408 | $0.0007201 | $0.0007209 | $1.03 | $1,916.57 |
| 2015-08-02 | $0.0007198 | $0.0007402 | $0.0007019 | $0.0007065 | $4.09 | $1,878.66 |
| 2015-08-03 | $0.0007065 | $0.0007133 | $0.0006445 | $0.0007037 | $1.84 | $1,871.93 |
| 2015-08-04 | $0.0007026 | $0.0007097 | $0.0006217 | $0.0006305 | $1.76 | $1,680.28 |
| 2015-08-05 | $0.0006303 | $0.0006338 | $0.0006249 | $0.0006254 | $0.3195 | $1,667.26 |
| 2015-08-06 | $0.0006254 | $0.0006254 | $0.0006150 | $0.0006174 | $0.2169 | $1,646.82 |
| 2015-08-07 | $0.0006172 | $0.0009453 | $0.0006123 | $0.0009445 | $0.1333 | $2,519.71 |
| 2015-08-08 | $0.0009451 | $0.0009855 | $0.0005760 | $0.0005761 | $1.75 | $1,540.20 |
| 2015-08-09 | $0.0005766 | $0.0005900 | $0.0005755 | $0.0005856 | $1.08 | $1,566.07 |
| 2015-08-10 | $0.0005857 | $0.0005898 | $0.0005800 | $0.0005838 | $0.1302 | $1,562.59 |
| 2015-08-11 | $0.0005839 | $0.0005943 | $0.0005830 | $0.0005943 | $0.4656 | $1,591.51 |
| 2015-08-12 | $0.0005945 | $0.0006710 | $0.0005837 | $0.0006630 | $0.4283 | $1,776.11 |
| 2015-08-13 | $0.0006631 | $0.0006631 | $0.0005799 | $0.0005805 | $0.7066 | $1,557.08 |
| 2015-08-14 | $0.0005807 | $0.0005883 | $0.0005750 | $0.0005846 | $0.8523 | $1,568.82 |
| 2015-08-15 | $0.0005844 | $0.0005857 | $0.0005746 | $0.0005751 | $0.4591 | $1,543.95 |
| 2015-08-16 | $0.0005752 | $0.0005773 | $0.0005622 | $0.0005671 | $1.11 | $1,523.09 |
| 2015-08-17 | $0.0005671 | $0.0006168 | $0.0005655 | $0.0006163 | $0.4875 | $1,655.50 |
| 2015-08-18 | $0.0006164 | $0.0006164 | $0.0004870 | $0.0004870 | $0.1511 | $1,308.38 |
| 2015-08-19 | $0.0004822 | $0.0005429 | $0.0004822 | $0.0004933 | $0.2387 | $1,327.45 |
| 2015-08-20 | $0.0004932 | $0.0006203 | $0.0004932 | $0.0005168 | $1.09 | $1,391.52 |
| 2015-08-21 | $0.0005167 | $0.0005200 | $0.0005112 | $0.0005118 | $0.2053 | $1,379.02 |
| 2015-08-22 | $0.0005114 | $0.0005640 | $0.0004476 | $0.0005600 | $1.43 | $1,511.55 |
| 2015-08-23 | $0.0005597 | $0.0005654 | $0.0004518 | $0.0004586 | $0.1376 | $1,238.00 |
| 2015-08-24 | $0.0004581 | $0.0004581 | $0.0004208 | $0.0004227 | $1.08 | $1,141.41 |
| 2015-08-25 | $0.0004209 | $0.0004519 | $0.0003991 | $0.0004427 | $4.47 | $1,195.51 |
| 2015-08-26 | $0.0004425 | $0.0004602 | $0.0003401 | $0.0004488 | $8.53 | $1,212.32 |
| 2015-08-27 | $0.0004488 | $0.0004523 | $0.0003268 | $0.0003286 | $0.6832 | $889.12 |
| 2015-08-28 | $0.0003289 | $0.0004118 | $0.0003225 | $0.0003301 | $0.1414 | $893.83 |
| 2015-08-29 | $0.0003299 | $0.0003540 | $0.0003215 | $0.0003535 | $0.1701 | $958.67 |
| 2015-08-30 | $0.0003534 | $0.0003568 | $0.0003458 | $0.0003492 | $0.1680 | $947.76 |
| 2015-08-31 | $0.0003496 | $0.0003504 | $0.0002648 | $0.0002963 | $0.0003110 | $804.30 |