BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0006252 | $0.0006435 | $0.0005998 | $0.0006042 | $0.2411 | $1,666.88 |
| 2015-12-02 | $0.0006048 | $0.0007439 | $0.0005841 | $0.0007331 | $0.3699 | $2,022.78 |
| 2015-12-03 | $0.0007335 | $0.0007607 | $0.0005709 | $0.0005948 | $0.4214 | $1,641.58 |
| 2015-12-04 | $0.0005939 | $0.0006179 | $0.0005939 | $0.0006162 | $2.35 | $1,702.71 |
| 2015-12-05 | $0.0006164 | $0.0006643 | $0.0006142 | $0.0006386 | $0.1733 | $1,764.75 |
| 2015-12-06 | $0.0006387 | $0.0007146 | $0.0005893 | $0.0006221 | $0.4418 | $1,719.17 |
| 2015-12-07 | $0.0006182 | $0.0006940 | $0.0005834 | $0.0005863 | $0.1130 | $1,620.41 |
| 2015-12-08 | $0.0005861 | $0.0007662 | $0.0005524 | $0.0007660 | $0.03528 | $2,117.65 |
| 2015-12-09 | $0.0007705 | $0.0008306 | $0.0006621 | $0.0006772 | $0.1325 | $1,872.41 |
| 2015-12-10 | $0.0006777 | $0.0007339 | $0.0006574 | $0.0007055 | $1.55 | $1,953.17 |
| 2015-12-11 | $0.0007054 | $0.001321 | $0.0007051 | $0.0007581 | $7.00 | $2,099.81 |
| 2015-12-12 | $0.0007585 | $0.0008461 | $0.0007421 | $0.0007439 | $0.6759 | $2,061.00 |
| 2015-12-13 | $0.0007424 | $0.0007721 | $0.0006820 | $0.0007056 | $1.43 | $1,955.32 |
| 2015-12-14 | $0.0007047 | $0.0007642 | $0.0007006 | $0.0007554 | $1.46 | $2,095.73 |
| 2015-12-15 | $0.0007551 | $0.0008062 | $0.0007545 | $0.0008056 | $0.1696 | $2,235.62 |
| 2015-12-16 | $0.0008074 | $0.0008349 | $0.0007005 | $0.0007261 | $0.3778 | $2,015.54 |
| 2015-12-17 | $0.0007263 | $0.0008108 | $0.0007249 | $0.0007390 | $0.4764 | $2,051.59 |
| 2015-12-18 | $0.0007387 | $0.0008362 | $0.0007212 | $0.0007491 | $0.7883 | $2,080.20 |
| 2015-12-19 | $0.0007522 | $0.0008299 | $0.0007425 | $0.0007837 | $2.44 | $2,179.05 |
| 2015-12-20 | $0.0007840 | $0.0007847 | $0.0007379 | $0.0007406 | $0.6274 | $2,059.87 |
| 2015-12-21 | $0.0007441 | $0.0007510 | $0.0007179 | $0.0007454 | $0.7787 | $2,073.75 |
| 2015-12-22 | $0.0007456 | $0.0007809 | $0.0007233 | $0.0007396 | $3.41 | $2,058.06 |
| 2015-12-23 | $0.0007383 | $0.0007557 | $0.0007383 | $0.0007516 | $2.23 | $2,093.87 |
| 2015-12-24 | $0.0007521 | $0.0007794 | $0.0007521 | $0.0007734 | $0.7071 | $2,155.46 |
| 2015-12-25 | $0.0007732 | $0.0008004 | $0.0007615 | $0.0007635 | $1.55 | $2,128.66 |
| 2015-12-26 | $0.0007668 | $0.0007691 | $0.0006890 | $0.0007052 | $0.07443 | $1,966.55 |
| 2015-12-27 | $0.0007043 | $0.0007111 | $0.0006250 | $0.0006372 | $2.18 | $1,779.21 |
| 2015-12-28 | $0.0006369 | $0.0006471 | $0.0006087 | $0.0006368 | $0.08361 | $1,778.36 |
| 2015-12-29 | $0.0006367 | $0.0006636 | $0.0006344 | $0.0006636 | $0.2193 | $1,853.53 |
| 2015-12-30 | $0.0006646 | $0.0006675 | $0.0006460 | $0.0006499 | $0.2655 | $1,815.83 |
| 2015-12-31 | $0.0006480 | $0.0006506 | $0.0006281 | $0.0006497 | $0.1044 | $1,815.40 |