BitCapitalVendor Historical Data

BCV Page 27
Download
Date Close Price change Market cap Trading volume
Mar 5, 2019 $ 0.0235
+23.25%
$ 28.24 million $ 156,956
Mar 4, 2019 $ 0.0193
-5.31%
$ 23.14 million $ 71,072
Mar 3, 2019 $ 0.0203
+2.48%
$ 24.35 million $ 27,669
Mar 2, 2019 $ 0.0199
+3.43%
$ 23.82 million $ 34,227
Mar 1, 2019 $ 0.0192
+4.92%
$ 23.06 million $ 58,792
Feb 28, 2019 $ 0.0183
+2.50%
$ 21.94 million $ 118,851
Feb 27, 2019 $ 0.0178
+0.33%
$ 21.4 million $ 39,893
Feb 26, 2019 $ 0.0178
-1.19%
$ 21.34 million $ 98,700
Feb 25, 2019 $ 0.018
-0.51%
$ 21.57 million $ 4,820
Jan 31, 2019 $ 0.011
+6.94%
$ 13.17 million $ 13,871
Jan 30, 2019 $ 0.0103
+9.18%
$ 12.3 million $ 33,351
Jan 29, 2019 $ 0.00939
-6.74%
$ 11.27 million $ 3,875
Jan 28, 2019 $ 0.0101
-5.26%
$ 12.08 million $ 5,550
Jan 27, 2019 $ 0.0106
+5.62%
$ 12.76 million $ 7,551
Jan 26, 2019 $ 0.0101
+7.19%
$ 12.08 million $ 18,725
Jan 25, 2019 $ 0.00943
+2.72%
$ 11.31 million $ 29,058
Jan 24, 2019 $ 0.00921
-2.51%
$ 11.06 million $ 13,594
Jan 23, 2019 $ 0.00945
+1.81%
$ 11.34 million $ 2,762
Jan 22, 2019 $ 0.00927
+0.10%
$ 11.13 million $ 3,794
Jan 21, 2019 $ 0.00927
+3.46%
$ 11.12 million $ 23,998
Jan 20, 2019 $ 0.00897
-5.64%
$ 10.76 million $ 4,326
Jan 19, 2019 $ 0.00952
+4.53%
$ 11.42 million $ 3,510
Jan 18, 2019 $ 0.00909
-6.73%
$ 10.91 million $ 3,184
Jan 17, 2019 $ 0.00969
+2.67%
$ 11.63 million $ 12,029
Jan 16, 2019 $ 0.00939
+7.17%
$ 11.27 million $ 24,554
Jan 15, 2019 $ 0.00872
-3.54%
$ 10.47 million $ 34,425
Jan 14, 2019 $ 0.00896
+16.15%
$ 10.75 million $ 3,554
Jan 13, 2019 $ 0.00771
-0.33%
$ 9.26 million $ 12,443
Jan 12, 2019 $ 0.00772
+2.12%
$ 9.27 million $ 20,364
Jan 11, 2019 $ 0.00757
+0.75%
$ 9.08 million $ 20,873
Jan 10, 2019 $ 0.00751
-17.81%
$ 9.01 million $ 22,778
Jan 9, 2019 $ 0.00914
-4.98%
$ 10.97 million $ 6,031
Jan 8, 2019 $ 0.00962
-0.77%
$ 11.54 million $ 10,519
Jan 7, 2019 $ 0.00972
-3.10%
$ 11.66 million $ 8,696
Jan 6, 2019 $ 0.00999
-1.12%
$ 11.99 million $ 7,100
Jan 5, 2019 $ 0.0101
-0.69%
$ 12.08 million $ 4,389
Jan 4, 2019 $ 0.00986
+4.07%
$ 11.83 million $ 1,047
Jan 3, 2019 $ 0.00947
-6.81%
$ 11.36 million $ 3,290
Jan 2, 2019 $ 0.0101
+29.39%
$ 12.12 million $ 3,933
Jan 1, 2019 $ 0.0078
+7.73%
$ 9.35 million $ 2,595
Dec 31, 2018 $ 0.00723
-3.81%
$ 8.68 million $ 2,340
Dec 30, 2018 $ 0.00752
+7.36%
$ 9.02 million $ 3,969
Dec 29, 2018 $ 0.007
+1.62%
$ 8.4 million $ 2,395
Dec 28, 2018 $ 0.0069
+11.57%
$ 8.28 million $ 415
Dec 27, 2018 $ 0.00618
+2.00%
$ 7.42 million $ 2,044
Dec 26, 2018 $ 0.00606
+6.89%
$ 7.28 million $ 1,992
Dec 25, 2018 $ 0.00567
-3.28%
$ 6.8 million $ 1,469
Dec 24, 2018 $ 0.00585
+4.10%
$ 7.02 million $ 1,223
Dec 23, 2018 $ 0.00562
+2.45%
$ 6.74 million $ 2,994
Dec 22, 2018 $ 0.00548
+3.43%
$ 6.58 million $ 2,623