BeaoCoin Historical Data

BEC Page 11
Download
Date Close Price change Market cap Trading volume
Apr 29, 2019 $ 0.0778
+3.31%
$ 544.9 million $ 132,095
Apr 28, 2019 $ 0.0752
+4.75%
$ 526.12 million $ 68,649
Apr 27, 2019 $ 0.072
-8.55%
$ 503.73 million $ 42,477
Apr 26, 2019 $ 0.0787
-2.02%
$ 551.16 million $ 139,227
Apr 25, 2019 $ 0.0752
+1.98%
$ 526.12 million $ 3,841
Apr 24, 2019 $ 0.0737
-10.73%
$ 516 million $ 45,480
Apr 23, 2019 $ 0.0826
+17.24%
$ 577.97 million $ 43,696
Apr 22, 2019 $ 0.0704
+1.86%
$ 492.99 million $ 37,284
Apr 21, 2019 $ 0.0691
+6.54%
$ 484.01 million $ 71,106
Apr 20, 2019 $ 0.0649
+5.76%
$ 454.3 million $ 36,322
Apr 19, 2019 $ 0.0614
-3.56%
$ 429.56 million $ 5,014
Apr 18, 2019 $ 0.0636
-0.20%
$ 445.43 million $ 213,918
Apr 17, 2019 $ 0.0638
+2.09%
$ 446.33 million $ 238,775
Apr 16, 2019 $ 0.0625
+6.49%
$ 437.18 million $ 3,273
Apr 15, 2019 $ 0.0586
-14.31%
$ 410.5 million $ 66,912
Apr 14, 2019 $ 0.0684
+3.01%
$ 479.07 million $ 265,842
Apr 13, 2019 $ 0.0664
+1.61%
$ 465.11 million $ 32,607
Apr 12, 2019 $ 0.0654
+7.83%
$ 457.71 million $ 4,870
Apr 11, 2019 $ 0.0606
-11.75%
$ 424.5 million $ 47,465
Apr 10, 2019 $ 0.0687
-1.65%
$ 481 million $ 34,770
Apr 9, 2019 $ 0.0699
-5.89%
$ 489.07 million $ 193,656
Apr 8, 2019 $ 0.0742
-2.15%
$ 519.65 million $ 33,865
Apr 7, 2019 $ 0.0759
+3.90%
$ 531.01 million $ 34,028
Apr 6, 2019 $ 0.073
+1.89%
$ 510.71 million $ 5,740
Apr 5, 2019 $ 0.0716
+0.42%
$ 501.28 million $ 30,834
Apr 4, 2019 $ 0.0713
-0.90%
$ 499.14 million $ 122,660
Apr 3, 2019 $ 0.072
-8.75%
$ 503.95 million $ 70,004
Apr 2, 2019 $ 0.0801
+12.87%
$ 560.58 million $ 53,107
Apr 1, 2019 $ 0.071
-0.92%
$ 496.65 million $ 28,601
Mar 31, 2019 $ 0.0717
-2.41%
$ 501.61 million $ 27,200
Mar 30, 2019 $ 0.0734
-0.89%
$ 514.06 million $ 29,261
Mar 29, 2019 $ 0.0743
-0.52%
$ 520.13 million $ 171,139
Mar 28, 2019 $ 0.0747
+2.88%
$ 522.87 million $ 34,750
Mar 27, 2019 $ 0.0726
+4.71%
$ 508.28 million $ 185,163
Mar 26, 2019 $ 0.0693
-1.58%
$ 485.4 million $ 9,877
Mar 25, 2019 $ 0.0704
-0.57%
$ 492.83 million $ 77,736
Mar 24, 2019 $ 0.0707
-0.26%
$ 494.79 million $ 55,405
Mar 23, 2019 $ 0.0709
+2.13%
$ 496.12 million $ 160,236
Mar 22, 2019 $ 0.0694
-1.81%
$ 485.68 million $ 13,432
Mar 21, 2019 $ 0.0726
+3.83%
$ 508.31 million $ 147,630
Mar 20, 2019 $ 0.0691
-8.53%
$ 483.83 million $ 75,761
Mar 19, 2019 $ 0.0736
-2.81%
$ 514.9 million $ 82,383
Mar 18, 2019 $ 0.0757
-11.20%
$ 529.85 million $ 27,300
Mar 17, 2019 $ 0.0844
-2.69%
$ 590.51 million $ 92,089
Mar 16, 2019 $ 0.0867
-5.28%
$ 606.87 million $ 71,693
Mar 15, 2019 $ 0.0915
-4.73%
$ 640.65 million $ 28,457
Mar 14, 2019 $ 0.0961
+6.16%
$ 672.44 million $ 79,362
Mar 13, 2019 $ 0.0905
+5.74%
$ 633.32 million $ 40,855
Mar 12, 2019 $ 0.0856
-3.53%
$ 599.38 million $ 66,925
Mar 11, 2019 $ 0.0887
-2.25%
$ 621.12 million $ 119,647