BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0002949 | $0.0003571 | $0.0002941 | $0.0003503 | $0.7922 | $951.13 |
| 2015-09-02 | $0.0003504 | $0.0009889 | $0.0003502 | $0.0003576 | $9.43 | $971.13 |
| 2015-09-03 | $0.0003577 | $0.0005796 | $0.0003537 | $0.0004513 | $0.2161 | $1,225.95 |
| 2015-09-04 | $0.0004520 | $0.0005420 | $0.0002205 | $0.0004355 | $2.06 | $1,184.57 |
| 2015-09-05 | $0.0004355 | $0.0004355 | $0.0002574 | $0.0003738 | $0.04083 | $1,016.89 |
| 2015-09-06 | $0.0003737 | $0.0003840 | $0.0002825 | $0.0003771 | $0.4169 | $1,026.21 |
| 2015-09-07 | $0.0003769 | $0.0005199 | $0.0003762 | $0.0005183 | $0.2890 | $1,410.74 |
| 2015-09-08 | $0.0005177 | $0.0005232 | $0.0003798 | $0.0003873 | $1.13 | $1,055.52 |
| 2015-09-09 | $0.0003873 | $0.0005447 | $0.0003796 | $0.0004404 | $0.8172 | $1,200.79 |
| 2015-09-10 | $0.0004406 | $0.0004443 | $0.0003748 | $0.0003792 | $0.6687 | $1,034.17 |
| 2015-09-11 | $0.0003791 | $0.0003834 | $0.0003788 | $0.0003818 | $0.6248 | $1,041.24 |
| 2015-09-12 | $0.0003817 | $0.0003817 | $0.0003728 | $0.0003733 | $0.06536 | $1,018.25 |
| 2015-09-13 | $0.0003734 | $0.0003745 | $0.0003643 | $0.0003667 | $0.1612 | $1,000.24 |
| 2015-09-14 | $0.0003662 | $0.0003688 | $0.0003618 | $0.0003666 | $0.5156 | $1,001.75 |
| 2015-09-15 | $0.0003666 | $0.0004062 | $0.0003611 | $0.0003642 | $1.11 | $995.62 |
| 2015-09-16 | $0.0003641 | $0.0003872 | $0.0003501 | $0.0003869 | $0.5467 | $1,059.07 |
| 2015-09-17 | $0.0003870 | $0.0005292 | $0.0002829 | $0.0002887 | $3.02 | $790.34 |
| 2015-09-18 | $0.0002887 | $0.0003948 | $0.0002877 | $0.0003911 | $0.2306 | $1,070.65 |
| 2015-09-19 | $0.0003911 | $0.0003915 | $0.0003534 | $0.0003539 | $0.9961 | $968.85 |
| 2015-09-20 | $0.0003540 | $0.0003546 | $0.0002833 | $0.0003266 | $0.02632 | $893.95 |
| 2015-09-21 | $0.0003266 | $0.0003882 | $0.0003250 | $0.0003493 | $1.41 | $956.21 |
| 2015-09-22 | $0.0003496 | $0.0005289 | $0.0003466 | $0.0005241 | $6.14 | $1,434.86 |
| 2015-09-23 | $0.0005241 | $0.0005607 | $0.0003344 | $0.0003835 | $4.34 | $1,050.07 |
| 2015-09-24 | $0.0003832 | $0.0004145 | $0.0003718 | $0.0004122 | $0.1146 | $1,128.67 |
| 2015-09-25 | $0.0004122 | $0.0004167 | $0.0003459 | $0.0003460 | $0.4013 | $947.40 |
| 2015-09-26 | $0.0003459 | $0.0004103 | $0.0003433 | $0.0004098 | $0.3493 | $1,122.16 |
| 2015-09-27 | $0.0004098 | $0.0004098 | $0.0004051 | $0.0004057 | $0.02081 | $1,110.74 |
| 2015-09-28 | $0.0004057 | $0.0005456 | $0.0003987 | $0.0004116 | $0.4917 | $1,127.11 |
| 2015-09-29 | $0.0004116 | $0.0004138 | $0.0003888 | $0.0003888 | $0.8374 | $1,064.75 |
| 2015-09-30 | $0.0003890 | $0.0004165 | $0.0002454 | $0.0004155 | $0.04108 | $1,137.87 |