BeaoCoin Historical Data

BEC Page 10
Download
Date Close Price change Market cap Trading volume
Jun 18, 2019 $ 0.124
+6.28%
$ 867.03 million $ 216,116
Jun 17, 2019 $ 0.117
-7.89%
$ 816.11 million $ 26,352
Jun 16, 2019 $ 0.127
+7.36%
$ 886.04 million $ 144,401
Jun 15, 2019 $ 0.12
-8.06%
$ 841.29 million $ 104,493
Jun 14, 2019 $ 0.131
+4.03%
$ 915.13 million $ 428,984
Jun 13, 2019 $ 0.126
-0.94%
$ 879.81 million $ 124,675
Jun 12, 2019 $ 0.127
+0.72%
$ 891.43 million $ 111,920
Jun 11, 2019 $ 0.126
-1.04%
$ 885.22 million $ 81,667
Jun 10, 2019 $ 0.128
+0.66%
$ 894.6 million $ 189,405
Jun 9, 2019 $ 0.127
-4.20%
$ 888.5 million $ 63,317
Jun 8, 2019 $ 0.132
-0.14%
$ 927.35 million $ 64,522
Jun 7, 2019 $ 0.133
-3.44%
$ 928.43 million $ 65,903
Jun 6, 2019 $ 0.137
-1.31%
$ 961.43 million $ 410,661
Jun 5, 2019 $ 0.139
-7.82%
$ 974.21 million $ 113,999
Jun 4, 2019 $ 0.151
+24.55%
$ 1.06 billion $ 271,497
Jun 3, 2019 $ 0.121
-5.83%
$ 848.37 million $ 71,143
Jun 2, 2019 $ 0.129
-4.79%
$ 900.8 million $ 1,796
Jun 1, 2019 $ 0.135
+4.26%
$ 946.12 million $ 140,197
May 31, 2019 $ 0.129
-10.34%
$ 903.84 million $ 164,429
May 30, 2019 $ 0.144
-1.71%
$ 1.01 billion $ 175,136
May 29, 2019 $ 0.147
-3.97%
$ 1.03 billion $ 5,148
May 28, 2019 $ 0.153
-2.24%
$ 1.07 billion $ 155,049
May 27, 2019 $ 0.156
-1.19%
$ 1.09 billion $ 261,375
May 26, 2019 $ 0.158
+8.82%
$ 1.11 billion $ 6,294
May 25, 2019 $ 0.145
-2.86%
$ 1.02 billion $ 121,690
May 24, 2019 $ 0.149
+3.16%
$ 1.05 billion $ 100,266
May 23, 2019 $ 0.145
-0.53%
$ 1.01 billion $ 53,606
May 22, 2019 $ 0.146
-1.86%
$ 1.02 billion $ 161,214
May 21, 2019 $ 0.148
+2.31%
$ 1.04 billion $ 104,748
May 20, 2019 $ 0.145
-4.63%
$ 1.02 billion $ 180,691
May 19, 2019 $ 0.149
+16.10%
$ 1.04 billion $ 150,908
May 18, 2019 $ 0.128
-7.34%
$ 896.77 million $ 143,681
May 17, 2019 $ 0.137
-13.54%
$ 961.52 million $ 222,000
May 16, 2019 $ 0.159
+7.98%
$ 1.11 billion $ 53,950
May 15, 2019 $ 0.147
+5.37%
$ 1.03 billion $ 93,477
May 14, 2019 $ 0.136
+32.90%
$ 951.72 million $ 287,192
May 13, 2019 $ 0.102
+0.19%
$ 716.1 million $ 44,030
May 12, 2019 $ 0.102
-7.44%
$ 712.32 million $ 320,872
May 11, 2019 $ 0.108
+5.30%
$ 759.08 million $ 45,009
May 10, 2019 $ 0.103
-4.92%
$ 720.84 million $ 31,521
May 9, 2019 $ 0.108
+6.73%
$ 758.12 million $ 84,062
May 8, 2019 $ 0.102
-38.08%
$ 714.67 million $ 109,695
May 7, 2019 $ 0.166
+7.90%
$ 1.16 billion $ 47,583
May 6, 2019 $ 0.152
+15.39%
$ 1.06 billion $ 90,905
May 5, 2019 $ 0.133
-7.04%
$ 929.76 million $ 139,830
May 4, 2019 $ 0.141
+26.26%
$ 988.38 million $ 182,357
May 3, 2019 $ 0.112
+8.91%
$ 782.73 million $ 207,046
May 2, 2019 $ 0.103
+18.26%
$ 718.69 million $ 82,714
May 1, 2019 $ 0.0868
+3.26%
$ 607.72 million $ 50,181
Apr 30, 2019 $ 0.0841
+8.02%
$ 588.55 million $ 152,197