BitCapitalVendor Historical Data

BCV Page 26
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.0191
-5.83%
$ 22.92 million $ 75,715
Apr 23, 2019 $ 0.0203
-5.81%
$ 24.34 million $ 58,690
Apr 22, 2019 $ 0.0215
+3.87%
$ 25.84 million $ 102,576
Apr 21, 2019 $ 0.0207
-8.62%
$ 24.88 million $ 38,899
Apr 20, 2019 $ 0.0227
+2.55%
$ 27.23 million $ 74,337
Apr 19, 2019 $ 0.0221
-2.85%
$ 26.55 million $ 67,669
Apr 18, 2019 $ 0.0228
+4.00%
$ 27.33 million $ 152,053
Apr 17, 2019 $ 0.0219
-3.31%
$ 26.28 million $ 37,873
Apr 16, 2019 $ 0.0226
+2.17%
$ 27.18 million $ 44,356
Apr 15, 2019 $ 0.0222
-6.44%
$ 26.6 million $ 111,302
Apr 14, 2019 $ 0.0237
+0.93%
$ 28.43 million $ 36,658
Apr 13, 2019 $ 0.0235
+1.48%
$ 28.17 million $ 40,310
Apr 12, 2019 $ 0.0231
+0.68%
$ 27.76 million $ 238,552
Apr 11, 2019 $ 0.023
-7.03%
$ 27.58 million $ 239,198
Apr 10, 2019 $ 0.0247
+2.54%
$ 29.66 million $ 272,833
Apr 9, 2019 $ 0.0241
-1.75%
$ 28.93 million $ 265,114
Apr 8, 2019 $ 0.0245
-16.30%
$ 29.44 million $ 345,767
Apr 7, 2019 $ 0.0293
+4.17%
$ 35.17 million $ 541,782
Apr 6, 2019 $ 0.0281
+18.88%
$ 33.76 million $ 1.1 million
Apr 5, 2019 $ 0.0237
+20.91%
$ 28.41 million $ 193,212
Apr 4, 2019 $ 0.0196
-0.12%
$ 23.49 million $ 77,012
Apr 3, 2019 $ 0.0196
-5.64%
$ 23.53 million $ 203,802
Apr 2, 2019 $ 0.0208
+1.56%
$ 24.94 million $ 142,824
Apr 1, 2019 $ 0.0205
-1.47%
$ 24.55 million $ 62,538
Mar 31, 2019 $ 0.0208
+2.59%
$ 24.92 million $ 103,508
Mar 30, 2019 $ 0.0202
-2.71%
$ 24.29 million $ 137,000
Mar 29, 2019 $ 0.0209
+5.18%
$ 25.04 million $ 79,005
Mar 28, 2019 $ 0.0198
+0.58%
$ 23.81 million $ 92,841
Mar 27, 2019 $ 0.0197
+1.79%
$ 23.67 million $ 101,939
Mar 26, 2019 $ 0.0194
-0.47%
$ 23.25 million $ 46,852
Mar 25, 2019 $ 0.0195
-2.95%
$ 23.34 million $ 156,544
Mar 24, 2019 $ 0.02
-5.03%
$ 24.05 million $ 50,683
Mar 23, 2019 $ 0.0211
-0.83%
$ 25.33 million $ 181,572
Mar 22, 2019 $ 0.0213
+1.65%
$ 25.53 million $ 56,196
Mar 21, 2019 $ 0.0209
-0.20%
$ 25.1 million $ 95,560
Mar 20, 2019 $ 0.021
-4.81%
$ 25.17 million $ 84,418
Mar 19, 2019 $ 0.022
+0.52%
$ 26.44 million $ 170,059
Mar 18, 2019 $ 0.0219
+1.19%
$ 26.31 million $ 64,103
Mar 17, 2019 $ 0.0217
-2.46%
$ 26 million $ 64,418
Mar 16, 2019 $ 0.0222
+6.07%
$ 26.67 million $ 91,349
Mar 15, 2019 $ 0.021
+3.47%
$ 25.19 million $ 114,243
Mar 14, 2019 $ 0.0203
+12.07%
$ 24.35 million $ 158,906
Mar 13, 2019 $ 0.0182
-16.78%
$ 21.8 million $ 369,118
Mar 12, 2019 $ 0.0218
-5.34%
$ 26.14 million $ 64,845
Mar 11, 2019 $ 0.0229
-3.65%
$ 27.51 million $ 86,553
Mar 10, 2019 $ 0.0239
+0.83%
$ 28.62 million $ 61,106
Mar 9, 2019 $ 0.0236
-1.02%
$ 28.36 million $ 75,479
Mar 8, 2019 $ 0.0239
-1.80%
$ 28.65 million $ 35,872
Mar 7, 2019 $ 0.0243
+0.17%
$ 29.19 million $ 86,161
Mar 6, 2019 $ 0.0243
+3.23%
$ 29.14 million $ 144,777