BitCapitalVendor Historical Data

BCV Page 22
Download
Date Close Price change Market cap Trading volume
Nov 10, 2019 $ 0.0345
-6.39%
$ 41.39 million $ 1.69 million
Nov 9, 2019 $ 0.0368
+0.03%
$ 44.21 million $ 1.95 million
Nov 8, 2019 $ 0.0368
-4.84%
$ 44.21 million $ 2.42 million
Nov 7, 2019 $ 0.0387
+9.22%
$ 46.46 million $ 2.37 million
Nov 6, 2019 $ 0.0355
+0.58%
$ 42.54 million $ 2.62 million
Nov 5, 2019 $ 0.0352
+3.34%
$ 42.21 million $ 2.38 million
Nov 4, 2019 $ 0.034
-0.30%
$ 40.85 million $ 2.64 million
Nov 3, 2019 $ 0.0341
-1.03%
$ 40.97 million $ 1.39 million
Nov 2, 2019 $ 0.0345
-1.97%
$ 41.4 million $ 2.19 million
Nov 1, 2019 $ 0.0352
+3.73%
$ 42.23 million $ 2.06 million
Oct 31, 2019 $ 0.0339
-0.92%
$ 40.72 million $ 2.12 million
Oct 30, 2019 $ 0.0342
-0.54%
$ 41.1 million $ 2.2 million
Oct 29, 2019 $ 0.0344
+2.62%
$ 41.32 million $ 1.64 million
Oct 28, 2019 $ 0.0336
+1.90%
$ 40.26 million $ 1.71 million
Oct 27, 2019 $ 0.0329
-7.31%
$ 39.52 million $ 1.83 million
Oct 26, 2019 $ 0.0354
-7.91%
$ 42.44 million $ 1.75 million
Oct 25, 2019 $ 0.0384
+7.33%
$ 46.04 million $ 2.39 million
Oct 24, 2019 $ 0.0358
+3.31%
$ 42.9 million $ 2.04 million
Oct 23, 2019 $ 0.0346
+6.38%
$ 41.52 million $ 1.94 million
Oct 22, 2019 $ 0.0325
-2.12%
$ 39.03 million $ 2.28 million
Oct 21, 2019 $ 0.0332
+2.30%
$ 39.88 million $ 969,418
Oct 20, 2019 $ 0.0325
-12.84%
$ 38.98 million $ 973,529
Oct 19, 2019 $ 0.0372
-4.07%
$ 44.69 million $ 935,324
Oct 18, 2019 $ 0.0388
-1.09%
$ 46.59 million $ 852,474
Oct 17, 2019 $ 0.0392
+1.68%
$ 47.1 million $ 1.05 million
Oct 16, 2019 $ 0.0386
-3.37%
$ 46.33 million $ 1.3 million
Oct 15, 2019 $ 0.04
-2.41%
$ 47.94 million $ 956,401
Oct 14, 2019 $ 0.0409
-0.65%
$ 49.12 million $ 1.24 million
Oct 13, 2019 $ 0.0412
+0.69%
$ 49.45 million $ 1.17 million
Oct 12, 2019 $ 0.0409
-3.04%
$ 49.12 million $ 1.17 million
Oct 11, 2019 $ 0.0423
-1.50%
$ 50.74 million $ 1.17 million
Oct 10, 2019 $ 0.0429
-2.05%
$ 51.5 million $ 1.3 million
Oct 9, 2019 $ 0.0437
+8.31%
$ 52.43 million $ 1.09 million
Oct 8, 2019 $ 0.0402
+4.92%
$ 48.29 million $ 1.1 million
Oct 7, 2019 $ 0.0384
+0.27%
$ 46.03 million $ 825,272
Oct 6, 2019 $ 0.0384
-0.17%
$ 46.02 million $ 820,927
Oct 5, 2019 $ 0.0384
+1.77%
$ 46.1 million $ 961,101
Oct 4, 2019 $ 0.0379
-7.56%
$ 45.48 million $ 1.17 million
Oct 3, 2019 $ 0.041
+3.68%
$ 49.2 million $ 1.02 million
Oct 2, 2019 $ 0.0395
-10.44%
$ 47.45 million $ 1.22 million
Oct 1, 2019 $ 0.0442
-7.23%
$ 52.98 million $ 1.83 million
Sep 30, 2019 $ 0.0476
-2.71%
$ 57.11 million $ 1.87 million
Sep 29, 2019 $ 0.0489
+2.22%
$ 58.71 million $ 1.54 million
Sep 28, 2019 $ 0.0479
-0.63%
$ 57.43 million $ 1.9 million
Sep 27, 2019 $ 0.0482
-2.51%
$ 57.79 million $ 1.92 million
Sep 26, 2019 $ 0.0494
+0.26%
$ 59.27 million $ 2.2 million
Sep 25, 2019 $ 0.0492
+0.61%
$ 59.04 million $ 1.91 million
Sep 24, 2019 $ 0.0484
-16.04%
$ 58.12 million $ 3.15 million
Sep 23, 2019 $ 0.0577
+22.75%
$ 69.22 million $ 2.92 million
Sep 22, 2019 $ 0.047
+9.54%
$ 56.39 million $ 1.88 million