BeaoCoin Historical Data

BEC Page 13
Download
Date Close Price change Market cap Trading volume
Jan 19, 2019 $ 0.0306
+1.85%
$ 213.96 million $ 631
Jan 18, 2019 $ 0.03
+15.80%
$ 210.06 million $ 27,258
Jan 17, 2019 $ 0.0259
-13.12%
$ 181.35 million $ 78,844
Jan 16, 2019 $ 0.0298
-5.97%
$ 208.72 million $ 17,994
Jan 15, 2019 $ 0.0317
-15.03%
$ 221.98 million $ 1,212
Jan 14, 2019 $ 0.0373
+11.47%
$ 261.32 million $ 253
Jan 13, 2019 $ 0.0335
-7.30%
$ 234.37 million $ 25,038
Jan 12, 2019 $ 0.0361
-5.60%
$ 252.85 million $ 16
Jan 11, 2019 $ 0.0383
+3.65%
$ 267.87 million $ 132,712
Jan 10, 2019 $ 0.0369
-9.70%
$ 258.43 million $ 22,587
Jan 9, 2019 $ 0.0409
-11.48%
$ 286.25 million $ 20,872
Jan 8, 2019 $ 0.0434
-11.80%
$ 303.95 million $ 3,904
Jan 7, 2019 $ 0.047
+3.56%
$ 329.33 million $ 273,790
Jan 6, 2019 $ 0.0454
+7.53%
$ 318.05 million $ 141,410
Jan 5, 2019 $ 0.0423
-7.28%
$ 295.76 million $ 22,796
Jan 4, 2019 $ 0.0456
+1.17%
$ 319.24 million $ 21,083
Jan 3, 2019 $ 0.0451
-5.84%
$ 315.52 million $ 21,029
Jan 2, 2019 $ 0.0478
+3.85%
$ 334.85 million $ 127,289
Jan 1, 2019 $ 0.046
+10.77%
$ 322.05 million $ 23,539
Dec 31, 2018 $ 0.0415
-1.91%
$ 290.78 million $ 704
Dec 30, 2018 $ 0.0423
-0.69%
$ 296.22 million $ 17,504
Dec 29, 2018 $ 0.0426
-5.22%
$ 298.25 million $ 16,769
Dec 28, 2018 $ 0.045
-0.23%
$ 314.91 million $ 2,045
Dec 27, 2018 $ 0.0451
-9.92%
$ 315.62 million $ 72,296
Dec 26, 2018 $ 0.0501
+3.89%
$ 350.37 million $ 81,532
Dec 25, 2018 $ 0.0481
-18.08%
$ 336.76 million $ 99,528
Dec 24, 2018 $ 0.0587
+4.82%
$ 411.03 million $ 137,628
Dec 23, 2018 $ 0.056
-9.45%
$ 391.99 million $ 4,066
Dec 22, 2018 $ 0.0618
+10.51%
$ 432.66 million $ 43,220
Dec 21, 2018 $ 0.0559
-2.31%
$ 391.63 million $ 254
Dec 20, 2018 $ 0.0573
+5.94%
$ 401.11 million $ 25,075
Dec 19, 2018 $ 0.0541
-3.89%
$ 378.94 million $ 86,807
Dec 18, 2018 $ 0.0563
+5.43%
$ 393.96 million $ 18,607
Dec 17, 2018 $ 0.0534
+0.07%
$ 373.77 million $ 18,322
Dec 16, 2018 $ 0.0534
-2.53%
$ 373.52 million $ 7,838
Dec 15, 2018 $ 0.0547
+1.90%
$ 383.19 million $ 63,401
Dec 14, 2018 $ 0.0537
-4.99%
$ 375.8 million $ 41,916
Dec 13, 2018 $ 0.0565
-2.31%
$ 395.51 million $ 64,885
Dec 12, 2018 $ 0.0577
-1.44%
$ 403.96 million $ 13,401
Dec 11, 2018 $ 0.0585
-0.96%
$ 409.62 million $ 20,888
Dec 10, 2018 $ 0.0591
-3.73%
$ 413.57 million $ 71,152
Dec 9, 2018 $ 0.0615
+0.57%
$ 430.21 million $ 18,493
Dec 8, 2018 $ 0.0611
+0.12%
$ 427.85 million $ 69,211
Dec 7, 2018 $ 0.061
-0.65%
$ 426.99 million $ 2,413
Dec 6, 2018 $ 0.0614
-7.23%
$ 430.04 million $ 43,257
Dec 5, 2018 $ 0.0662
-2.55%
$ 463.48 million $ 22,991
Dec 4, 2018 $ 0.068
+1.40%
$ 475.94 million $ 31,752
Dec 3, 2018 $ 0.0671
-12.31%
$ 469.4 million $ 15,123
Dec 2, 2018 $ 0.0763
+0.22%
$ 534.27 million $ 92,644
Dec 1, 2018 $ 0.0761
+15.56%
$ 532.66 million $ 52,285