BitCapitalVendor Historical Data

BCV Page 19
Download
Date Close Price change Market cap Trading volume
Apr 8, 2020 $ 0.0048
+3.17%
$ 5.76 million $ 106,693
Apr 7, 2020 $ 0.00465
-5.32%
$ 5.58 million $ 97,620
Apr 6, 2020 $ 0.00491
+20.98%
$ 5.89 million $ 378,324
Apr 5, 2020 $ 0.00406
-0.09%
$ 4.87 million $ 301,026
Apr 4, 2020 $ 0.00406
+3.19%
$ 4.88 million $ 183,094
Apr 3, 2020 $ 0.00394
-1.84%
$ 4.72 million $ 80,965
Apr 2, 2020 $ 0.00401
+5.58%
$ 4.81 million $ 25,978
Apr 1, 2020 $ 0.0038
-1.34%
$ 4.56 million $ 32,993
Mar 31, 2020 $ 0.00385
+4.79%
$ 4.62 million $ 19,385
Mar 30, 2020 $ 0.00368
+3.46%
$ 4.42 million $ 20,915
Mar 29, 2020 $ 0.00356
-6.46%
$ 4.27 million $ 17,139
Mar 28, 2020 $ 0.00381
+0.29%
$ 4.57 million $ 29,057
Mar 27, 2020 $ 0.0038
-2.03%
$ 4.55 million $ 214,842
Mar 26, 2020 $ 0.00387
+4.85%
$ 4.65 million $ 143,495
Mar 25, 2020 $ 0.0037
+0.15%
$ 4.43 million $ 99,922
Mar 24, 2020 $ 0.00369
-4.38%
$ 4.43 million $ 122,683
Mar 23, 2020 $ 0.00386
+5.21%
$ 4.63 million $ 172,597
Mar 22, 2020 $ 0.00367
-4.77%
$ 4.4 million $ 24,806
Mar 21, 2020 $ 0.00385
-6.54%
$ 4.62 million $ 92,487
Mar 20, 2020 $ 0.00412
+2.06%
$ 4.94 million $ 122,720
Mar 19, 2020 $ 0.00403
+8.35%
$ 4.84 million $ 51,367
Mar 18, 2020 $ 0.00372
+5.32%
$ 4.46 million $ 35,170
Mar 17, 2020 $ 0.00354
+6.93%
$ 4.25 million $ 22,559
Mar 16, 2020 $ 0.00331
-8.03%
$ 3.97 million $ 81,787
Mar 15, 2020 $ 0.0036
+5.30%
$ 4.32 million $ 164,810
Mar 14, 2020 $ 0.00342
+2.33%
$ 4.1 million $ 45,358
Mar 13, 2020 $ 0.00333
+16.87%
$ 3.99 million $ 129,536
Mar 12, 2020 $ 0.00285
-52.97%
$ 3.42 million $ 149,457
Mar 11, 2020 $ 0.00606
-1.55%
$ 7.27 million $ 49,499
Mar 10, 2020 $ 0.00615
-0.83%
$ 7.38 million $ 34,431
Mar 9, 2020 $ 0.00619
-0.39%
$ 7.43 million $ 89,600
Mar 8, 2020 $ 0.00621
-15.09%
$ 7.46 million $ 109,473
Mar 7, 2020 $ 0.00732
-4.42%
$ 8.78 million $ 409,191
Mar 6, 2020 $ 0.00765
+7.95%
$ 9.18 million $ 227,410
Mar 5, 2020 $ 0.00708
-0.55%
$ 8.5 million $ 365,707
Mar 4, 2020 $ 0.00712
-3.82%
$ 8.54 million $ 171,475
Mar 3, 2020 $ 0.0074
+0.79%
$ 8.89 million $ 187,645
Mar 2, 2020 $ 0.00734
+2.18%
$ 8.81 million $ 189,576
Mar 1, 2020 $ 0.00719
+9.61%
$ 8.63 million $ 367,504
Feb 29, 2020 $ 0.00657
-0.16%
$ 7.88 million $ 86,156
Feb 28, 2020 $ 0.00658
-0.10%
$ 7.9 million $ 138,005
Feb 27, 2020 $ 0.00657
-0.95%
$ 7.89 million $ 304,388
Feb 26, 2020 $ 0.00664
-3.86%
$ 7.97 million $ 164,945
Feb 25, 2020 $ 0.00692
-9.19%
$ 8.3 million $ 120,225
Feb 24, 2020 $ 0.00762
-8.73%
$ 9.14 million $ 212,962
Feb 23, 2020 $ 0.00834
+3.76%
$ 10.01 million $ 99,326
Feb 22, 2020 $ 0.00804
+2.21%
$ 9.65 million $ 659,523
Feb 21, 2020 $ 0.00787
+5.49%
$ 9.44 million $ 103,989
Feb 20, 2020 $ 0.00746
-8.27%
$ 8.95 million $ 200,565
Feb 19, 2020 $ 0.00814
+0.36%
$ 9.77 million $ 242,293