BitCapitalVendor Historical Data

BCV Page 23
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $ 0.0429
+11.18%
$ 51.48 million $ 1.59 million
Sep 20, 2019 $ 0.0386
+1.67%
$ 46.3 million $ 993,642
Sep 19, 2019 $ 0.038
-1.13%
$ 45.54 million $ 1.27 million
Sep 18, 2019 $ 0.0384
+7.43%
$ 46.06 million $ 1.52 million
Sep 17, 2019 $ 0.0357
+7.92%
$ 42.88 million $ 889,893
Sep 16, 2019 $ 0.0331
-1.46%
$ 39.75 million $ 972,008
Sep 15, 2019 $ 0.0336
+1.53%
$ 40.34 million $ 825,646
Sep 14, 2019 $ 0.0331
-1.09%
$ 39.73 million $ 819,434
Sep 13, 2019 $ 0.0335
-4.32%
$ 40.17 million $ 921,542
Sep 12, 2019 $ 0.035
+1.90%
$ 41.99 million $ 1.12 million
Sep 11, 2019 $ 0.0343
+0.40%
$ 41.1 million $ 1 million
Sep 10, 2019 $ 0.0342
+2.26%
$ 41.01 million $ 1.08 million
Sep 9, 2019 $ 0.0334
+7.26%
$ 40.03 million $ 1.17 million
Sep 8, 2019 $ 0.0311
+1.76%
$ 37.32 million $ 896,821
Sep 7, 2019 $ 0.0306
+3.47%
$ 36.67 million $ 1.19 million
Sep 6, 2019 $ 0.0296
+0.78%
$ 35.48 million $ 790,773
Sep 5, 2019 $ 0.0293
+3.53%
$ 35.2 million $ 848,873
Sep 4, 2019 $ 0.0283
+0.52%
$ 33.9 million $ 1.14 million
Sep 3, 2019 $ 0.0281
+2.77%
$ 33.74 million $ 688,780
Sep 2, 2019 $ 0.0274
+5.53%
$ 32.83 million $ 945,517
Sep 1, 2019 $ 0.026
+1.19%
$ 31.2 million $ 1.2 million
Aug 31, 2019 $ 0.0257
+2.96%
$ 30.83 million $ 912,576
Aug 30, 2019 $ 0.025
+6.60%
$ 29.94 million $ 724,693
Aug 29, 2019 $ 0.0234
+0.38%
$ 28.09 million $ 940,460
Aug 28, 2019 $ 0.0233
-10.92%
$ 27.98 million $ 1.29 million
Aug 27, 2019 $ 0.0262
-0.52%
$ 31.41 million $ 970,835
Aug 26, 2019 $ 0.0262
+9.71%
$ 31.47 million $ 1.93 million
Aug 25, 2019 $ 0.0239
-0.30%
$ 28.68 million $ 735,125
Aug 24, 2019 $ 0.024
+0.50%
$ 28.76 million $ 659,550
Aug 23, 2019 $ 0.0238
+6.10%
$ 28.62 million $ 1.22 million
Aug 22, 2019 $ 0.0225
+7.53%
$ 26.97 million $ 1.07 million
Aug 21, 2019 $ 0.0209
-5.65%
$ 25.11 million $ 1.21 million
Aug 20, 2019 $ 0.0222
-5.61%
$ 26.62 million $ 1.13 million
Aug 19, 2019 $ 0.0234
+4.11%
$ 28.05 million $ 937,482
Aug 18, 2019 $ 0.0225
+4.38%
$ 26.95 million $ 888,049
Aug 17, 2019 $ 0.0215
-1.53%
$ 25.79 million $ 918,431
Aug 16, 2019 $ 0.0217
-4.82%
$ 26.08 million $ 770,967
Aug 15, 2019 $ 0.0227
+5.31%
$ 27.27 million $ 972,136
Aug 14, 2019 $ 0.0215
-9.46%
$ 25.82 million $ 1.23 million
Aug 13, 2019 $ 0.0238
-3.10%
$ 28.51 million $ 778,410
Aug 12, 2019 $ 0.0246
+9.53%
$ 29.46 million $ 933,356
Aug 11, 2019 $ 0.0224
+11.93%
$ 26.88 million $ 630,941
Aug 10, 2019 $ 0.02
-3.12%
$ 24.02 million $ 387,993
Aug 9, 2019 $ 0.0207
-4.84%
$ 24.85 million $ 665,258
Aug 8, 2019 $ 0.0218
+0.13%
$ 26.17 million $ 537,438
Aug 7, 2019 $ 0.0218
-5.36%
$ 26.14 million $ 851,061
Aug 6, 2019 $ 0.023
-0.08%
$ 27.62 million $ 675,505
Aug 5, 2019 $ 0.023
-0.85%
$ 27.64 million $ 558,594
Aug 4, 2019 $ 0.0232
+7.69%
$ 27.88 million $ 553,924
Aug 3, 2019 $ 0.0216
-6.09%
$ 25.89 million $ 1.04 million