BitCapitalVendor Historical Data

BCV Page 25
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $ 0.0147
+5.67%
$ 17.61 million $ 97,600
Jun 12, 2019 $ 0.0139
+5.61%
$ 16.66 million $ 122,218
Jun 11, 2019 $ 0.0131
-1.09%
$ 15.78 million $ 139,927
Jun 10, 2019 $ 0.0133
-8.98%
$ 15.95 million $ 241,079
Jun 9, 2019 $ 0.0146
-9.50%
$ 17.53 million $ 373,498
Jun 8, 2019 $ 0.0161
+23.66%
$ 19.37 million $ 482,282
Jun 7, 2019 $ 0.013
+0.66%
$ 15.66 million $ 89,197
Jun 6, 2019 $ 0.013
+5.04%
$ 15.56 million $ 98,175
Jun 5, 2019 $ 0.0123
-7.95%
$ 14.81 million $ 162,424
Jun 4, 2019 $ 0.0134
-1.46%
$ 16.09 million $ 477,305
Jun 3, 2019 $ 0.0136
+12.82%
$ 16.33 million $ 268,720
Jun 2, 2019 $ 0.0121
+4.13%
$ 14.47 million $ 128,860
Jun 1, 2019 $ 0.0116
-1.14%
$ 13.9 million $ 63,061
May 31, 2019 $ 0.0117
+2.56%
$ 14.06 million $ 127,246
May 30, 2019 $ 0.0114
-10.32%
$ 13.71 million $ 477,778
May 29, 2019 $ 0.0127
-2.27%
$ 15.29 million $ 114,872
May 28, 2019 $ 0.013
-10.48%
$ 15.64 million $ 321,550
May 27, 2019 $ 0.0146
+17.47%
$ 17.47 million $ 498,423
May 26, 2019 $ 0.0124
-4.47%
$ 14.87 million $ 64,458
May 25, 2019 $ 0.013
+1.43%
$ 15.57 million $ 79,045
May 24, 2019 $ 0.0128
+0.28%
$ 15.35 million $ 183,912
May 23, 2019 $ 0.0128
-25.47%
$ 15.31 million $ 822,670
May 22, 2019 $ 0.0171
+34.54%
$ 20.54 million $ 826,580
May 21, 2019 $ 0.0127
-8.37%
$ 15.27 million $ 135,034
May 20, 2019 $ 0.0139
-22.79%
$ 16.66 million $ 219,297
May 19, 2019 $ 0.018
-3.43%
$ 21.58 million $ 69,555
May 18, 2019 $ 0.0186
-4.53%
$ 22.35 million $ 51,751
May 17, 2019 $ 0.0195
+3.20%
$ 23.41 million $ 103,242
May 16, 2019 $ 0.0189
-3.35%
$ 22.68 million $ 93,932
May 15, 2019 $ 0.0196
+3.41%
$ 23.47 million $ 74,298
May 14, 2019 $ 0.0189
+10.40%
$ 22.7 million $ 110,654
May 13, 2019 $ 0.0171
-6.85%
$ 20.56 million $ 189,665
May 12, 2019 $ 0.0184
+2.47%
$ 22.07 million $ 86,963
May 11, 2019 $ 0.0179
-0.51%
$ 21.54 million $ 90,750
May 10, 2019 $ 0.018
+4.08%
$ 21.65 million $ 63,457
May 9, 2019 $ 0.0173
+0.04%
$ 20.8 million $ 105,665
May 8, 2019 $ 0.0173
-3.50%
$ 20.79 million $ 92,968
May 7, 2019 $ 0.018
+2.66%
$ 21.54 million $ 98,735
May 6, 2019 $ 0.0175
-5.42%
$ 20.99 million $ 60,615
May 5, 2019 $ 0.0185
+1.22%
$ 22.19 million $ 58,199
May 4, 2019 $ 0.0183
+0.58%
$ 21.92 million $ 33,380
May 3, 2019 $ 0.0182
-1.32%
$ 21.79 million $ 62,407
May 2, 2019 $ 0.0184
-2.19%
$ 22.08 million $ 42,474
May 1, 2019 $ 0.0188
-0.98%
$ 22.57 million $ 83,354
Apr 30, 2019 $ 0.019
+0.79%
$ 22.8 million $ 62,319
Apr 29, 2019 $ 0.0189
+1.05%
$ 22.62 million $ 67,578
Apr 28, 2019 $ 0.0186
-3.45%
$ 22.33 million $ 123,563
Apr 27, 2019 $ 0.0193
+0.69%
$ 23.13 million $ 136,912
Apr 26, 2019 $ 0.0191
+3.96%
$ 22.97 million $ 256,171
Apr 25, 2019 $ 0.0184
-3.59%
$ 22.1 million $ 226,874