BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0009871 | $0.001004 | $0.0009597 | $0.0009739 | $41.50 | $2,668.98 |
| 2015-11-02 | $0.0009730 | $0.001079 | $0.0009664 | $0.001065 | $0.9627 | $2,920.42 |
| 2015-11-03 | $0.001066 | $0.002437 | $0.001052 | $0.001176 | $9.17 | $3,229.48 |
| 2015-11-04 | $0.001182 | $0.001480 | $0.001125 | $0.001208 | $0.6329 | $3,321.15 |
| 2015-11-05 | $0.001206 | $0.001322 | $0.001102 | $0.001159 | $26.74 | $3,185.54 |
| 2015-11-06 | $0.001155 | $0.001166 | $0.001058 | $0.001115 | $0.1194 | $3,064.32 |
| 2015-11-07 | $0.001117 | $0.001161 | $0.0009998 | $0.001156 | $58.05 | $3,178.66 |
| 2015-11-08 | $0.001155 | $0.001165 | $0.001102 | $0.001113 | $65.20 | $3,060.26 |
| 2015-11-09 | $0.001116 | $0.001379 | $0.001085 | $0.001130 | $70.26 | $3,107.44 |
| 2015-11-10 | $0.001127 | $0.001278 | $0.0008152 | $0.001197 | $0.06057 | $3,291.82 |
| 2015-11-11 | $0.001198 | $0.001211 | $0.0008199 | $0.0008391 | $0.008433 | $2,307.01 |
| 2015-11-12 | $0.0008413 | $0.0009576 | $0.0008413 | $0.0009190 | $1.54 | $2,526.82 |
| 2015-11-13 | $0.0009175 | $0.001017 | $0.0006932 | $0.0007436 | $0.0005256 | $2,044.76 |
| 2015-11-14 | $0.0007438 | $0.001007 | $0.0007040 | $0.0007055 | $30.53 | $1,940.02 |
| 2015-11-15 | $0.0007058 | $0.0009193 | $0.0006723 | $0.0009054 | $1.35 | $2,489.93 |
| 2015-11-16 | $0.0009055 | $0.0009514 | $0.0006853 | $0.0006853 | $0.0009480 | $1,884.63 |
| 2015-11-17 | $0.0006845 | $0.0008269 | $0.0005989 | $0.0006251 | $3.11 | $1,719.27 |
| 2015-11-18 | $0.0006252 | $0.0007410 | $0.0006206 | $0.0007403 | $2.74 | $2,035.92 |
| 2015-11-19 | $0.0007376 | $0.0007390 | $0.0005713 | $0.0005742 | $0.6058 | $1,579.24 |
| 2015-11-20 | $0.0005745 | $0.0005803 | $0.0004221 | $0.0005802 | $0.003364 | $1,595.87 |
| 2015-11-21 | $0.0005717 | $0.0005836 | $0.0004828 | $0.0005704 | $0.04629 | $1,568.93 |
| 2015-11-22 | $0.0005708 | $0.0005711 | $0.0005131 | $0.0005500 | $0.04008 | $1,512.77 |
| 2015-11-23 | $0.0005505 | $0.0009852 | $0.0005459 | $0.0005634 | $0.05514 | $1,549.68 |
| 2015-11-24 | $0.0005611 | $0.0005647 | $0.0005531 | $0.0005547 | $0.02688 | $1,525.97 |
| 2015-11-25 | $0.0005554 | $0.001298 | $0.0005541 | $0.0005681 | $0.1339 | $1,562.75 |
| 2015-11-26 | $0.0005680 | $0.0008282 | $0.0005654 | $0.0008254 | $0.01209 | $2,270.80 |
| 2015-11-27 | $0.0008199 | $0.0008449 | $0.0005972 | $0.0005973 | $0.02104 | $1,643.97 |
| 2015-11-28 | $0.0005968 | $0.0006066 | $0.0005874 | $0.0006048 | $0.07159 | $1,665.63 |
| 2015-11-29 | $0.0006054 | $0.0006324 | $0.0006046 | $0.0006308 | $2.01 | $1,739.51 |
| 2015-11-30 | $0.0006306 | $0.0006938 | $0.0006202 | $0.0006249 | $0.3833 | $1,723.64 |