BitCapitalVendor Historical Data

BCV Page 20
Download
Date Close Price change Market cap Trading volume
Feb 18, 2020 $ 0.00811
+4.39%
$ 9.73 million $ 166,953
Feb 17, 2020 $ 0.00777
+5.24%
$ 9.32 million $ 238,128
Feb 16, 2020 $ 0.00739
-12.58%
$ 8.87 million $ 609,771
Feb 15, 2020 $ 0.00845
-25.63%
$ 10.14 million $ 557,783
Feb 14, 2020 $ 0.0114
-1.16%
$ 13.64 million $ 293,483
Feb 13, 2020 $ 0.0115
+0.24%
$ 13.8 million $ 641,518
Feb 12, 2020 $ 0.0115
+9.37%
$ 13.77 million $ 624,102
Feb 11, 2020 $ 0.0105
-2.95%
$ 12.59 million $ 363,141
Feb 10, 2020 $ 0.0108
-8.00%
$ 12.98 million $ 636,664
Feb 9, 2020 $ 0.0118
-15.94%
$ 14.11 million $ 1.23 million
Feb 8, 2020 $ 0.014
+23.08%
$ 16.79 million $ 1.21 million
Feb 7, 2020 $ 0.0114
+30.52%
$ 13.64 million $ 572,692
Feb 6, 2020 $ 0.00871
+4.54%
$ 10.45 million $ 273,798
Feb 5, 2020 $ 0.00833
-4.59%
$ 10 million $ 444,150
Feb 4, 2020 $ 0.00873
+15.35%
$ 10.48 million $ 547,017
Feb 3, 2020 $ 0.00757
+15.67%
$ 9.09 million $ 477,520
Feb 2, 2020 $ 0.00655
+2.43%
$ 7.86 million $ 341,713
Feb 1, 2020 $ 0.00639
-4.59%
$ 7.67 million $ 71,125
Jan 31, 2020 $ 0.0067
+2.83%
$ 8.04 million $ 170,577
Jan 30, 2020 $ 0.00651
-1.72%
$ 7.82 million $ 216,906
Jan 29, 2020 $ 0.00663
-8.95%
$ 7.95 million $ 226,096
Jan 28, 2020 $ 0.00728
+14.26%
$ 8.73 million $ 196,110
Jan 27, 2020 $ 0.00637
+5.54%
$ 7.64 million $ 171,105
Jan 26, 2020 $ 0.00604
-11.42%
$ 7.24 million $ 347,279
Jan 25, 2020 $ 0.00682
+11.28%
$ 8.18 million $ 528,831
Jan 24, 2020 $ 0.00613
+16.03%
$ 7.35 million $ 285,284
Jan 23, 2020 $ 0.00528
+0.20%
$ 6.33 million $ 94,166
Jan 22, 2020 $ 0.00527
-0.47%
$ 6.32 million $ 38,427
Jan 21, 2020 $ 0.00529
-1.07%
$ 6.35 million $ 30,812
Jan 20, 2020 $ 0.00535
+0.04%
$ 6.42 million $ 56,060
Jan 19, 2020 $ 0.00535
-5.03%
$ 6.42 million $ 84,699
Jan 18, 2020 $ 0.00563
+2.74%
$ 6.76 million $ 47,130
Jan 17, 2020 $ 0.00549
-2.78%
$ 6.58 million $ 123,130
Jan 16, 2020 $ 0.00564
+2.69%
$ 6.77 million $ 114,236
Jan 15, 2020 $ 0.00549
+0.24%
$ 6.59 million $ 176,582
Jan 14, 2020 $ 0.00548
-6.37%
$ 6.58 million $ 287,943
Jan 13, 2020 $ 0.00586
+0.29%
$ 7.03 million $ 180,702
Jan 12, 2020 $ 0.00584
+9.38%
$ 7.01 million $ 304,711
Jan 11, 2020 $ 0.00534
+5.57%
$ 6.41 million $ 157,352
Jan 10, 2020 $ 0.00507
-6.03%
$ 6.08 million $ 97,032
Jan 9, 2020 $ 0.00539
-8.22%
$ 6.46 million $ 138,854
Jan 8, 2020 $ 0.00587
-11.65%
$ 7.04 million $ 310,929
Jan 7, 2020 $ 0.00664
-3.90%
$ 7.97 million $ 121,291
Jan 6, 2020 $ 0.00691
+3.29%
$ 8.3 million $ 94,376
Jan 5, 2020 $ 0.00669
-1.15%
$ 8.03 million $ 70,479
Jan 4, 2020 $ 0.00676
+1.83%
$ 8.11 million $ 65,975
Jan 3, 2020 $ 0.00666
+1.75%
$ 7.99 million $ 79,399
Jan 2, 2020 $ 0.00654
-5.88%
$ 7.85 million $ 74,073
Jan 1, 2020 $ 0.00695
+3.72%
$ 8.34 million $ 68,373
Dec 31, 2019 $ 0.0067
-4.44%
$ 8.04 million $ 142,983