BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0006497 | $0.0006584 | $0.0006028 | $0.0006120 | $1.92 | $1,712.31 |
| 2016-01-02 | $0.0006125 | $0.0006149 | $0.0006096 | $0.0006109 | $0.1586 | $1,709.59 |
| 2016-01-03 | $0.0006110 | $0.0006114 | $0.0005988 | $0.0006061 | $0.2308 | $1,696.79 |
| 2016-01-04 | $0.0006062 | $0.0007753 | $0.0005839 | $0.0005884 | $4.62 | $1,649.60 |
| 2016-01-05 | $0.0005891 | $0.0006230 | $0.0004523 | $0.0005873 | $0.07670 | $1,646.86 |
| 2016-01-06 | $0.0005873 | $0.0006022 | $0.0005797 | $0.0005911 | $0.1697 | $1,657.41 |
| 2016-01-07 | $0.0005904 | $0.0006550 | $0.0005904 | $0.0006138 | $0.1228 | $1,721.12 |
| 2016-01-08 | $0.0006149 | $0.0006965 | $0.0006044 | $0.0006886 | $0.4439 | $1,931.42 |
| 2016-01-09 | $0.0007258 | $0.0007985 | $0.0004971 | $0.0005225 | $1.95 | $1,465.74 |
| 2016-01-10 | $0.0005225 | $0.0006685 | $0.0005218 | $0.0005391 | $0.2058 | $1,512.51 |
| 2016-01-11 | $0.0005394 | $0.0006668 | $0.0005366 | $0.0006440 | $0.2959 | $1,806.71 |
| 2016-01-12 | $0.0006439 | $0.0006439 | $0.0005546 | $0.0005647 | $0.01620 | $1,584.31 |
| 2016-01-13 | $0.0005601 | $0.0006244 | $0.0005467 | $0.0006223 | $0.1351 | $1,746.01 |
| 2016-01-14 | $0.0006223 | $0.0007268 | $0.0005534 | $0.0005715 | $2.85 | $1,605.54 |
| 2016-01-15 | $0.0005715 | $0.0005715 | $0.0004937 | $0.0004937 | $0.07754 | $1,386.90 |
| 2016-01-16 | $0.0004919 | $0.0005127 | $0.0003272 | $0.0004569 | $0.008828 | $1,283.51 |
| 2016-01-17 | $0.0004571 | $0.0004924 | $0.0003441 | $0.0003923 | $0.0005663 | $1,102.31 |
| 2016-01-18 | $0.0003910 | $0.0007960 | $0.0003899 | $0.0005547 | $2.47 | $1,558.85 |
| 2016-01-19 | $0.0005550 | $0.0007425 | $0.0004990 | $0.0006422 | $0.1601 | $1,804.93 |
| 2016-01-20 | $0.0006413 | $0.0006413 | $0.0005100 | $0.0005618 | $0.1017 | $1,579.32 |
| 2016-01-21 | $0.0005611 | $0.0005747 | $0.0004588 | $0.0005669 | $0.07827 | $1,593.98 |
| 2016-01-22 | $0.0005686 | $0.0005690 | $0.0005280 | $0.0005302 | $2.17 | $1,492.36 |
| 2016-01-23 | $0.0005309 | $0.0005477 | $0.0005306 | $0.0005386 | $0.8216 | $1,516.19 |
| 2016-01-24 | $0.0005383 | $0.0005711 | $0.0005088 | $0.0005513 | $0.2936 | $1,552.37 |
| 2016-01-25 | $0.0005661 | $0.0005661 | $0.0005365 | $0.0005431 | $0.2600 | $1,529.35 |
| 2016-01-26 | $0.0005429 | $0.0008395 | $0.0005415 | $0.0008032 | $2.37 | $2,261.76 |
| 2016-01-27 | $0.0008044 | $0.001136 | $0.0007929 | $0.001113 | $0.9410 | $3,135.05 |
| 2016-01-28 | $0.001112 | $0.001166 | $0.0007638 | $0.001097 | $5.89 | $3,088.85 |
| 2016-01-29 | $0.001097 | $0.001097 | $0.0008112 | $0.0008347 | $0.1684 | $2,351.04 |
| 2016-01-30 | $0.0008338 | $0.0009559 | $0.0007352 | $0.0007458 | $11.01 | $2,101.40 |
| 2016-01-31 | $0.0007464 | $0.001046 | $0.0005931 | $0.0006744 | $2.04 | $1,902.30 |