BeaverCoin BVC
Xếp hạng #?
11:59:05 07/02/2018
BeaverCoin (BVC)
Không hoạt động
Lịch sử giá BeaverCoin (BVC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0006770 | $0.001038 | $0.0006770 | $0.0006830 | $0.6126 | $1,926.97 |
| 2016-02-02 | $0.0006839 | $0.0007634 | $0.0006696 | $0.0006819 | $0.8330 | $1,924.13 |
| 2016-02-03 | $0.0006831 | $0.0007344 | $0.0006805 | $0.0006975 | $1.40 | $1,968.20 |
| 2016-02-04 | $0.0006977 | $0.0007271 | $0.0006813 | $0.0006852 | $0.002346 | $1,933.83 |
| 2016-02-05 | $0.0006844 | $0.001004 | $0.0006816 | $0.001002 | $0.4251 | $2,827.95 |
| 2016-02-06 | $0.001003 | $0.001003 | $0.0009176 | $0.0009229 | $2.88 | $2,604.74 |
| 2016-02-07 | $0.0009232 | $0.0009272 | $0.0007016 | $0.0007047 | $19.78 | $1,989.22 |
| 2016-02-08 | $0.0007048 | $0.0007785 | $0.0007048 | $0.0007740 | $0.1406 | $2,185.05 |
| 2016-02-09 | $0.0007774 | $0.0009536 | $0.0007668 | $0.0007801 | $1.90 | $2,205.11 |
| 2016-02-10 | $0.0007802 | $0.0009918 | $0.0007796 | $0.0009900 | $0.7444 | $2,798.32 |
| 2016-02-11 | $0.0009901 | $0.0009930 | $0.0008141 | $0.0009367 | $3.21 | $2,648.49 |
| 2016-02-12 | $0.0009371 | $0.0009983 | $0.0007804 | $0.0007842 | $12.05 | $2,217.81 |
| 2016-02-13 | $0.0007844 | $0.0007898 | $0.0006315 | $0.0006327 | $8.00 | $1,789.68 |
| 2016-02-14 | $0.0005892 | $0.0009654 | $0.0005778 | $0.0006502 | $4.56 | $1,839.41 |
| 2016-02-15 | $0.0006506 | $0.0008989 | $0.0006280 | $0.0006646 | $3.98 | $1,882.28 |
| 2016-02-16 | $0.0006643 | $0.0009640 | $0.0006643 | $0.0007312 | $0.3338 | $2,071.20 |
| 2016-02-17 | $0.0007311 | $0.0009897 | $0.0007298 | $0.0007492 | $9.73 | $2,123.15 |
| 2016-02-18 | $0.0007493 | $0.001012 | $0.0007480 | $0.001012 | $2.52 | $2,869.27 |
| 2016-02-19 | $0.001013 | $0.001015 | $0.0007017 | $0.001006 | $5.04 | $2,850.66 |
| 2016-02-20 | $0.001006 | $0.001062 | $0.0006293 | $0.0009393 | $56.16 | $2,665.65 |
| 2016-02-21 | $0.0009375 | $0.0009451 | $0.0007569 | $0.0007575 | $23.69 | $2,150.45 |
| 2016-02-22 | $0.0007577 | $0.0009796 | $0.0007577 | $0.0008158 | $0.4604 | $2,316.43 |
| 2016-02-23 | $0.0008170 | $0.0008218 | $0.0007831 | $0.0007839 | $0.4424 | $2,226.10 |
| 2016-02-26 | $0.001023 | $0.001026 | $0.0005542 | $0.0007758 | $21.12 | $2,208.55 |
| 2016-02-27 | $0.0007779 | $0.0009939 | $0.0007706 | $0.0007787 | $12.54 | $2,219.39 |
| 2016-02-28 | $0.0007785 | $0.001008 | $0.0005621 | $0.0005632 | $16.18 | $1,606.46 |
| 2016-02-29 | $0.0005631 | $0.0009888 | $0.0005607 | $0.0006134 | $2.15 | $1,750.20 |