BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0004155 | $0.0005914 | $0.0003921 | $0.0003952 | $1.13 | $1,082.19 |
| 2015-10-02 | $0.0003957 | $0.0004192 | $0.0003790 | $0.0004148 | $0.1470 | $1,136.02 |
| 2015-10-03 | $0.0004148 | $0.0004183 | $0.0003415 | $0.0003469 | $0.0003808 | $950.12 |
| 2015-10-04 | $0.0003473 | $0.0004177 | $0.0003427 | $0.0004148 | $0.05512 | $1,135.97 |
| 2015-10-05 | $0.0004149 | $0.0004189 | $0.0004023 | $0.0004187 | $0.01181 | $1,146.63 |
| 2015-10-06 | $0.0004190 | $0.0004306 | $0.0004142 | $0.0004300 | $0.06332 | $1,177.58 |
| 2015-10-07 | $0.0004300 | $0.0004311 | $0.0004082 | $0.0004088 | $0.003064 | $1,119.51 |
| 2015-10-08 | $0.0004089 | $0.0004089 | $0.0002820 | $0.0003017 | $0.0002805 | $826.32 |
| 2015-10-09 | $0.0003020 | $0.0005923 | $0.0003003 | $0.0003303 | $0.1538 | $904.77 |
| 2015-10-10 | $0.0003303 | $0.0004291 | $0.0003291 | $0.0003698 | $1.70 | $1,012.72 |
| 2015-10-11 | $0.0003698 | $0.0006024 | $0.0003083 | $0.0006021 | $0.3024 | $1,649.14 |
| 2015-10-12 | $0.0006019 | $0.0006029 | $0.0005973 | $0.0005982 | $0.2997 | $1,638.38 |
| 2015-10-13 | $0.0005982 | $0.0006025 | $0.0003036 | $0.0003058 | $0.0009373 | $837.52 |
| 2015-10-14 | $0.0003060 | $0.0003891 | $0.0002989 | $0.0003878 | $0.004203 | $1,062.25 |
| 2015-10-15 | $0.0003877 | $0.0006398 | $0.0003877 | $0.0003994 | $1.54 | $1,093.86 |
| 2015-10-16 | $0.0003993 | $0.0004169 | $0.0003986 | $0.0004063 | $0.01903 | $1,113.01 |
| 2015-10-17 | $0.0004067 | $0.0004290 | $0.0003046 | $0.0004278 | $0.04559 | $1,171.75 |
| 2015-10-18 | $0.0004271 | $0.0005472 | $0.0004067 | $0.0005462 | $0.9784 | $1,496.25 |
| 2015-10-19 | $0.0005462 | $0.0006114 | $0.0004186 | $0.0005237 | $0.01226 | $1,434.51 |
| 2015-10-20 | $0.0005236 | $0.0005251 | $0.0003562 | $0.0003722 | $0.0002228 | $1,019.62 |
| 2015-10-21 | $0.0003733 | $0.0006876 | $0.0003437 | $0.0005103 | $0.1075 | $1,397.83 |
| 2015-10-22 | $0.0005104 | $0.0007056 | $0.0004927 | $0.0004994 | $0.2544 | $1,368.05 |
| 2015-10-23 | $0.0004998 | $0.001047 | $0.0003675 | $0.0004278 | $14.34 | $1,171.88 |
| 2015-10-24 | $0.0004277 | $0.001029 | $0.0004253 | $0.0005663 | $0.03735 | $1,551.44 |
| 2015-10-25 | $0.0005673 | $0.0009373 | $0.0004779 | $0.0009297 | $0.01717 | $2,546.86 |
| 2015-10-26 | $0.0009313 | $0.001096 | $0.0005469 | $0.001096 | $6.79 | $3,001.57 |
| 2015-10-27 | $0.001096 | $0.001108 | $0.0009992 | $0.001081 | $4.20 | $2,962.73 |
| 2015-10-28 | $0.001082 | $0.001151 | $0.0005482 | $0.0009097 | $0.5366 | $2,492.26 |
| 2015-10-29 | $0.0009091 | $0.001241 | $0.0005579 | $0.001080 | $15.20 | $2,959.10 |
| 2015-10-30 | $0.001080 | $0.001118 | $0.0005931 | $0.0007275 | $0.2217 | $1,993.19 |
| 2015-10-31 | $0.0007293 | $0.001414 | $0.0007036 | $0.0009866 | $110.61 | $2,703.10 |