BitCapitalVendor Historical Data

BCV Page 24
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $ 0.023
-15.73%
$ 27.57 million $ 1.82 million
Aug 1, 2019 $ 0.0273
+33.31%
$ 32.71 million $ 1.96 million
Jul 31, 2019 $ 0.0204
+14.44%
$ 24.54 million $ 800,178
Jul 30, 2019 $ 0.0179
+33.22%
$ 21.44 million $ 1.92 million
Jul 29, 2019 $ 0.0134
+11.62%
$ 16.1 million $ 466,715
Jul 28, 2019 $ 0.012
+2.73%
$ 14.42 million $ 50,396
Jul 27, 2019 $ 0.0117
-3.36%
$ 14.04 million $ 133,818
Jul 26, 2019 $ 0.0121
-2.91%
$ 14.52 million $ 179,016
Jul 25, 2019 $ 0.0125
-2.43%
$ 14.96 million $ 280,306
Jul 24, 2019 $ 0.0128
-21.38%
$ 15.33 million $ 597,928
Jul 23, 2019 $ 0.0163
+56.63%
$ 19.5 million $ 1.22 million
Jul 22, 2019 $ 0.0104
+5.03%
$ 12.45 million $ 60,682
Jul 21, 2019 $ 0.00988
+2.13%
$ 11.85 million $ 29,433
Jul 20, 2019 $ 0.00967
+1.03%
$ 11.61 million $ 28,014
Jul 19, 2019 $ 0.00957
-5.37%
$ 11.49 million $ 23,116
Jul 18, 2019 $ 0.0101
+5.76%
$ 12.14 million $ 47,416
Jul 17, 2019 $ 0.00956
+3.87%
$ 11.48 million $ 65,156
Jul 16, 2019 $ 0.00921
-16.83%
$ 11.05 million $ 35,515
Jul 15, 2019 $ 0.0111
+3.42%
$ 13.29 million $ 86,903
Jul 14, 2019 $ 0.0107
-8.82%
$ 12.85 million $ 53,569
Jul 13, 2019 $ 0.0117
-2.96%
$ 14.09 million $ 29,733
Jul 12, 2019 $ 0.0121
+5.92%
$ 14.52 million $ 119,405
Jul 11, 2019 $ 0.0114
-9.35%
$ 13.71 million $ 131,171
Jul 10, 2019 $ 0.0126
-7.71%
$ 15.12 million $ 53,591
Jul 9, 2019 $ 0.0137
-1.77%
$ 16.38 million $ 87,262
Jul 8, 2019 $ 0.0139
+3.65%
$ 16.68 million $ 118,699
Jul 7, 2019 $ 0.0134
+1.48%
$ 16.09 million $ 213,375
Jul 6, 2019 $ 0.0132
+0.51%
$ 15.86 million $ 63,984
Jul 5, 2019 $ 0.0131
+0.80%
$ 15.78 million $ 107,238
Jul 4, 2019 $ 0.013
-2.32%
$ 15.65 million $ 74,559
Jul 3, 2019 $ 0.0134
+2.90%
$ 16.02 million $ 84,557
Jul 2, 2019 $ 0.013
+0.00%
$ 15.57 million $ 115,363
Jul 1, 2019 $ 0.013
+1.83%
$ 15.57 million $ 35,688
Jun 30, 2019 $ 0.0127
-3.72%
$ 15.29 million $ 42,841
Jun 29, 2019 $ 0.0132
+1.37%
$ 15.89 million $ 74,460
Jun 28, 2019 $ 0.0131
+9.07%
$ 15.67 million $ 93,380
Jun 27, 2019 $ 0.012
-6.18%
$ 14.37 million $ 99,387
Jun 26, 2019 $ 0.0128
-7.49%
$ 15.32 million $ 144,374
Jun 25, 2019 $ 0.0138
-1.16%
$ 16.56 million $ 162,317
Jun 24, 2019 $ 0.014
+2.30%
$ 16.75 million $ 123,958
Jun 23, 2019 $ 0.0136
+6.20%
$ 16.37 million $ 122,004
Jun 22, 2019 $ 0.0128
-1.46%
$ 15.42 million $ 92,940
Jun 21, 2019 $ 0.013
+1.29%
$ 15.65 million $ 90,573
Jun 20, 2019 $ 0.0129
-3.77%
$ 15.45 million $ 27,851
Jun 19, 2019 $ 0.0134
+0.58%
$ 16.05 million $ 32,815
Jun 18, 2019 $ 0.0133
+1.45%
$ 15.96 million $ 46,381
Jun 17, 2019 $ 0.0131
+1.47%
$ 15.73 million $ 151,582
Jun 16, 2019 $ 0.0129
-6.14%
$ 15.5 million $ 254,988
Jun 15, 2019 $ 0.0138
-11.04%
$ 16.52 million $ 138,244
Jun 14, 2019 $ 0.0155
+5.44%
$ 18.57 million $ 119,436