BeetleCoin Historical Data

BEET Page 30
Download
Date Close Price change Market cap Trading volume
May 20, 2019 $ 0.0111
-9.50%
$ 5.53 million $ 21,823
May 19, 2019 $ 0.0122
+24.96%
$ 6.12 million $ 22,909
May 18, 2019 $ 0.00979
-14.17%
$ 4.89 million $ 23,958
May 17, 2019 $ 0.0114
+9.23%
$ 5.7 million $ 27,558
May 16, 2019 $ 0.0104
-6.72%
$ 5.22 million $ 28,837
May 15, 2019 $ 0.0112
-4.63%
$ 5.6 million $ 21,914
May 14, 2019 $ 0.0117
-1.82%
$ 5.87 million $ 24,067
May 13, 2019 $ 0.012
-0.30%
$ 5.98 million $ 18,455
May 12, 2019 $ 0.012
+2.76%
$ 5.99 million $ 24,291
May 11, 2019 $ 0.0117
+12.06%
$ 5.83 million $ 24,274
May 10, 2019 $ 0.0104
+7.61%
$ 5.21 million $ 21,906
May 9, 2019 $ 0.00967
-22.24%
$ 4.84 million $ 19,949
May 8, 2019 $ 0.0124
+23.55%
$ 6.22 million $ 99,994
May 7, 2019 $ 0.0101
+26.13%
$ 5.03 million $ 108,257
May 6, 2019 $ 0.00798
-30.39%
$ 3.99 million $ 18,656
May 5, 2019 $ 0.0115
-10.86%
$ 5.73 million $ 24,874
May 4, 2019 $ 0.0129
+12.40%
$ 6.43 million $ 21,252
May 3, 2019 $ 0.0114
-9.49%
$ 5.72 million $ 18,590
May 2, 2019 $ 0.0126
+8.23%
$ 6.32 million $ 31,829
May 1, 2019 $ 0.0117
+2.30%
$ 5.84 million $ 16,723
Apr 30, 2019 $ 0.0114
+0.63%
$ 5.71 million $ 15,825
Apr 29, 2019 $ 0.0113
-31.29%
$ 5.67 million $ 14,681
Apr 28, 2019 $ 0.0165
-3.43%
$ 8.24 million $ 16,851
Apr 27, 2019 $ 0.0171
-2.56%
$ 8.53 million $ 18,266
Apr 26, 2019 $ 0.0175
+12.56%
$ 8.76 million $ 176,822
Apr 25, 2019 $ 0.0156
-11.35%
$ 7.78 million $ 15,805
Apr 24, 2019 $ 0.0176
-9.80%
$ 8.78 million $ 22,233
Apr 23, 2019 $ 0.0195
+10.45%
$ 9.73 million $ 18,683
Apr 22, 2019 $ 0.0176
-21.47%
$ 8.81 million $ 14,107
Apr 21, 2019 $ 0.0224
-6.21%
$ 11.22 million $ 19,180
Apr 20, 2019 $ 0.0239
-3.39%
$ 11.96 million $ 20,568
Apr 19, 2019 $ 0.0248
-5.43%
$ 12.38 million $ 18,841
Apr 18, 2019 $ 0.0262
+3.58%
$ 13.09 million $ 11,788
Apr 17, 2019 $ 0.0253
+6.31%
$ 12.64 million $ 19,083
Apr 16, 2019 $ 0.0238
+3.03%
$ 11.89 million $ 16,217
Apr 15, 2019 $ 0.0231
-4.24%
$ 11.54 million $ 27,155
Apr 14, 2019 $ 0.0241
+9.42%
$ 12.05 million $ 30,303
Apr 13, 2019 $ 0.022
-3.71%
$ 11.02 million $ 15,708
Apr 12, 2019 $ 0.0229
+14.49%
$ 11.44 million $ 24,104
Apr 11, 2019 $ 0.02
-2.77%
$ 9.99 million $ 18,764
Apr 10, 2019 $ 0.0206
-7.39%
$ 10.28 million $ 18,552
Apr 9, 2019 $ 0.0222
-4.38%
$ 11.1 million $ 17,828
Apr 8, 2019 $ 0.0232
+10.95%
$ 11.61 million $ 19,740
Apr 7, 2019 $ 0.0209
+3.95%
$ 10.46 million $ 14,758
Apr 6, 2019 $ 0.0201
+0.18%
$ 10.06 million $ 19,289
Apr 5, 2019 $ 0.0201
-1.74%
$ 10.05 million $ 16,544
Apr 4, 2019 $ 0.0204
-14.36%
$ 10.22 million $ 13,260
Apr 3, 2019 $ 0.0239
+26.56%
$ 11.94 million $ 18,718
Apr 2, 2019 $ 0.0189
-6.45%
$ 9.44 million $ 7,350
Apr 1, 2019 $ 0.0202
-2.34%
$ 10.09 million $ 7,019