BeetleCoin Historical Data

BEET Page 31
Download
Date Close Price change Market cap Trading volume
Mar 31, 2019 $ 0.0207
+5.76%
$ 10.33 million $ 7,350
Mar 30, 2019 $ 0.0195
+17.33%
$ 9.77 million $ 11,494
Mar 29, 2019 $ 0.0167
-1.42%
$ 8.35 million $ 2,245
Mar 28, 2019 $ 0.0169
-11.40%
$ 8.47 million $ 2,950
Mar 27, 2019 $ 0.0191
-20.38%
$ 9.56 million $ 6,463
Mar 26, 2019 $ 0.024
-0.03%
$ 12 million $ 3,845
Mar 25, 2019 $ 0.024
+4.94%
$ 12 million $ 9,361
Mar 24, 2019 $ 0.0229
-11.21%
$ 11.47 million $ 4,019
Mar 23, 2019 $ 0.0258
+13.08%
$ 12.92 million $ 6,878
Mar 22, 2019 $ 0.0229
+10.20%
$ 11.43 million $ 4,980
Mar 21, 2019 $ 0.0207
+5.21%
$ 10.36 million $ 5,243
Mar 20, 2019 $ 0.0197
-15.24%
$ 9.86 million $ 10,711
Mar 19, 2019 $ 0.0232
-18.96%
$ 11.62 million $ 3,682
Mar 18, 2019 $ 0.0287
-0.69%
$ 14.34 million $ 3,210
Mar 17, 2019 $ 0.0288
+1.07%
$ 14.42 million $ 9,686
Mar 16, 2019 $ 0.0285
+14.25%
$ 14.27 million $ 16,026
Mar 15, 2019 $ 0.025
-16.20%
$ 12.49 million $ 12,735
Mar 14, 2019 $ 0.0298
-6.18%
$ 14.9 million $ 3,554
Mar 13, 2019 $ 0.0318
-7.48%
$ 15.88 million $ 11,717
Mar 12, 2019 $ 0.0343
-5.78%
$ 17.17 million $ 16,625
Mar 11, 2019 $ 0.0364
+41.11%
$ 18.22 million $ 28,101
Mar 10, 2019 $ 0.0259
+5.84%
$ 12.93 million $ 12,618
Mar 9, 2019 $ 0.0244
-1.75%
$ 12.22 million $ 20,071
Mar 8, 2019 $ 0.0249
+19.93%
$ 12.44 million $ 11,560
Mar 7, 2019 $ 0.0207
+14.30%
$ 10.37 million $ 12,343
Mar 6, 2019 $ 0.0181
+11.10%
$ 9.07 million $ 4,985
Mar 5, 2019 $ 0.0163
+54.25%
$ 8.17 million $ 8,575
Mar 4, 2019 $ 0.0106
+1.44%
$ 5.29 million $ 4,484
Mar 3, 2019 $ 0.0104
-3.45%
$ 5.22 million $ 2,751
Mar 2, 2019 $ 0.0108
-3.19%
$ 5.41 million $ 5,740
Mar 1, 2019 $ 0.0112
+15.24%
$ 5.59 million $ 4,292
Feb 28, 2019 $ 0.00969
-0.87%
$ 4.85 million $ 3,499
Feb 27, 2019 $ 0.00978
+15.15%
$ 4.89 million $ 6,517
Feb 26, 2019 $ 0.00849
+2.31%
$ 4.25 million $ 6,054
Feb 25, 2019 $ 0.0083
-6.21%
$ 4.15 million $ 4,865
Feb 24, 2019 $ 0.00885
-3.34%
$ 4.43 million $ 3,835
Feb 23, 2019 $ 0.00916
+15.03%
$ 4.58 million $ 6,958
Feb 22, 2019 $ 0.00796
-6.61%
$ 3.98 million $ 8,294
Feb 21, 2019 $ 0.00853
-4.83%
$ 4.26 million $ 3,767
Feb 20, 2019 $ 0.00896
+3.26%
$ 4.48 million $ 3,253
Feb 19, 2019 $ 0.00868
+1.47%
$ 4.34 million $ 2,759
Feb 18, 2019 $ 0.00856
-2.18%
$ 4.28 million $ 3,751
Feb 17, 2019 $ 0.00875
+0.60%
$ 4.38 million $ 5,458
Feb 16, 2019 $ 0.0087
+6.34%
$ 4.35 million $ 8,011
Feb 15, 2019 $ 0.00818
+8.67%
$ 4.09 million $ 7,365
Feb 14, 2019 $ 0.00753
+28.99%
$ 3.76 million $ 6,512
Feb 13, 2019 $ 0.00584
+5.29%
$ 2.92 million $ 4,166
Feb 12, 2019 $ 0.00554
-0.63%
$ 2.77 million $ 2,753
Feb 11, 2019 $ 0.00558
+4.52%
$ 2.79 million $ 2,484
Feb 10, 2019 $ 0.00534
+34.61%
$ 2.67 million $ 2,355