BeaoCoin Historical Data

BEC Page 12
Download
Date Close Price change Market cap Trading volume
Mar 10, 2019 $ 0.0909
-9.36%
$ 636.34 million $ 109,151
Mar 9, 2019 $ 0.1
+23.53%
$ 702.07 million $ 648,089
Mar 8, 2019 $ 0.0812
-11.40%
$ 568.34 million $ 61,880
Mar 7, 2019 $ 0.0916
+10.29%
$ 641.44 million $ 176,970
Mar 6, 2019 $ 0.0831
+34.96%
$ 581.54 million $ 166,727
Mar 5, 2019 $ 0.0616
+47.23%
$ 430.9 million $ 101,045
Mar 4, 2019 $ 0.0418
-4.01%
$ 292.7 million $ 180,017
Mar 3, 2019 $ 0.0436
+28.80%
$ 304.91 million $ 240,331
Mar 2, 2019 $ 0.0338
-0.94%
$ 236.74 million $ 23,506
Mar 1, 2019 $ 0.0341
+0.53%
$ 239.04 million $ 8,118
Feb 28, 2019 $ 0.034
-1.38%
$ 237.79 million $ 124,897
Feb 27, 2019 $ 0.0344
+3.10%
$ 241.12 million $ 3,333
Feb 26, 2019 $ 0.0334
+1.45%
$ 233.94 million $ 129,074
Feb 25, 2019 $ 0.0329
+3.23%
$ 230.61 million $ 23,730
Feb 24, 2019 $ 0.0319
-7.36%
$ 223.31 million $ 42,812
Feb 23, 2019 $ 0.0344
+3.67%
$ 241.05 million $ 24,037
Feb 22, 2019 $ 0.0332
+7.32%
$ 232.59 million $ 82,004
Feb 21, 2019 $ 0.031
-6.08%
$ 216.78 million $ 17,876
Feb 20, 2019 $ 0.033
-0.07%
$ 230.86 million $ 146,581
Feb 19, 2019 $ 0.033
-2.72%
$ 231.08 million $ 1,100
Feb 18, 2019 $ 0.0339
+2.47%
$ 237.58 million $ 26,297
Feb 17, 2019 $ 0.0331
+2.73%
$ 231.93 million $ 114,604
Feb 16, 2019 $ 0.0323
+3.13%
$ 225.79 million $ 118,493
Feb 15, 2019 $ 0.0313
-0.36%
$ 218.84 million $ 1,373
Feb 14, 2019 $ 0.0314
-0.46%
$ 219.66 million $ 37,419
Feb 13, 2019 $ 0.0315
+2.05%
$ 220.74 million $ 85,757
Feb 12, 2019 $ 0.0309
+1.42%
$ 216.31 million $ 18,588
Feb 11, 2019 $ 0.0305
-5.30%
$ 213.32 million $ 51,083
Feb 10, 2019 $ 0.0322
+0.94%
$ 225.34 million $ 20,651
Feb 9, 2019 $ 0.0319
+1.90%
$ 223.28 million $ 18,528
Feb 8, 2019 $ 0.0313
+2.96%
$ 219.23 million $ 67,954
Feb 7, 2019 $ 0.0304
+1.06%
$ 212.94 million $ 17,833
Feb 6, 2019 $ 0.0301
-0.19%
$ 210.73 million $ 840
Feb 5, 2019 $ 0.0302
+0.22%
$ 211.14 million $ 67,813
Feb 4, 2019 $ 0.0301
-0.60%
$ 210.69 million $ 74,453
Feb 3, 2019 $ 0.0303
+2.17%
$ 211.96 million $ 109,509
Feb 2, 2019 $ 0.0296
+1.10%
$ 207.29 million $ 34,690
Feb 1, 2019 $ 0.0293
-12.21%
$ 205.07 million $ 2,241
Jan 31, 2019 $ 0.0334
+14.30%
$ 233.63 million $ 89,050
Jan 30, 2019 $ 0.0292
+2.47%
$ 204.4 million $ 18,527
Jan 29, 2019 $ 0.0285
-1.91%
$ 199.51 million $ 424
Jan 28, 2019 $ 0.0291
-2.85%
$ 203.4 million $ 134,395
Jan 27, 2019 $ 0.0299
-0.10%
$ 209.35 million $ 18,315
Jan 26, 2019 $ 0.0299
+0.59%
$ 209.57 million $ 71,130
Jan 25, 2019 $ 0.0298
+1.06%
$ 208.35 million $ 34,182
Jan 24, 2019 $ 0.0295
+2.76%
$ 206.2 million $ 31,870
Jan 23, 2019 $ 0.0287
-2.32%
$ 200.65 million $ 45,793
Jan 22, 2019 $ 0.0293
+0.88%
$ 205.42 million $ 21,220
Jan 21, 2019 $ 0.0291
-4.69%
$ 203.62 million $ 74,405
Jan 20, 2019 $ 0.0305
-0.12%
$ 213.67 million $ 15,932