BeaoCoin Historical Data

BEC Page 4
Download
Date Close Price change Market cap Trading volume
Apr 13, 2020 $ 0.0188
-8.24%
$ 131.64 million $ 11,484
Apr 12, 2020 $ 0.0205
-1.32%
$ 143.39 million $ 23,583
Apr 11, 2020 $ 0.0208
+9.69%
$ 145.31 million $ 10,579
Apr 10, 2020 $ 0.0189
-2.61%
$ 132.52 million $ 5,113
Apr 9, 2020 $ 0.0194
+1.82%
$ 136.06 million $ 11,331
Apr 8, 2020 $ 0.0191
-2.68%
$ 133.64 million $ 13,640
Apr 7, 2020 $ 0.0196
-1.09%
$ 137.29 million $ 9,542
Apr 6, 2020 $ 0.0198
-0.05%
$ 138.85 million $ 2,246
Apr 5, 2020 $ 0.0198
-1.56%
$ 138.92 million $ 6,418
Apr 4, 2020 $ 0.0202
-1.39%
$ 141.12 million $ 3,093
Apr 3, 2020 $ 0.0204
+1.55%
$ 143.12 million $ 3,787
Apr 2, 2020 $ 0.0201
-2.21%
$ 140.94 million $ 6,547
Apr 1, 2020 $ 0.0206
-1.62%
$ 144.14 million $ 5,207
Mar 31, 2020 $ 0.0209
+0.47%
$ 146.51 million $ 260
Mar 30, 2020 $ 0.0208
+3.93%
$ 145.81 million $ 1,103
Mar 29, 2020 $ 0.02
+7.68%
$ 140.28 million $ 4,519
Mar 28, 2020 $ 0.0186
-7.70%
$ 130.28 million $ 13,367
Mar 27, 2020 $ 0.0202
+6.78%
$ 141.12 million $ 919
Mar 26, 2020 $ 0.0189
+5.23%
$ 132.18 million $ 5,656
Mar 25, 2020 $ 0.0179
+1.58%
$ 125.64 million $ 1,697
Mar 24, 2020 $ 0.0177
-7.15%
$ 123.67 million $ 6,238
Mar 23, 2020 $ 0.019
-0.45%
$ 133.22 million $ 4,447
Mar 22, 2020 $ 0.0191
-3.21%
$ 133.81 million $ 10,621
Mar 21, 2020 $ 0.0198
-6.11%
$ 138.27 million $ 7,588
Mar 20, 2020 $ 0.021
+6.70%
$ 147.31 million $ 18,903
Mar 19, 2020 $ 0.0197
+2.12%
$ 138.09 million $ 19,251
Mar 18, 2020 $ 0.0193
+9.59%
$ 135.21 million $ 4,525
Mar 17, 2020 $ 0.0176
+36.07%
$ 123.48 million $ 10,840
Mar 16, 2020 $ 0.013
-49.74%
$ 90.66 million $ 10,545
Mar 15, 2020 $ 0.0258
+1.05%
$ 180.45 million $ 53,236
Mar 14, 2020 $ 0.0255
+10.84%
$ 178.72 million $ 24,922
Mar 13, 2020 $ 0.0229
-15.90%
$ 160.61 million $ 30,588
Mar 12, 2020 $ 0.0273
-20.30%
$ 191.06 million $ 36,075
Mar 11, 2020 $ 0.0342
+0.57%
$ 239.75 million $ 39,587
Mar 10, 2020 $ 0.0341
-0.14%
$ 238.38 million $ 43,644
Mar 9, 2020 $ 0.0341
-8.97%
$ 238.65 million $ 40,885
Mar 8, 2020 $ 0.0374
-22.56%
$ 262.12 million $ 39,297
Mar 7, 2020 $ 0.0484
-1.28%
$ 338.49 million $ 47,230
Mar 6, 2020 $ 0.049
+2.97%
$ 342.9 million $ 52,473
Mar 5, 2020 $ 0.0476
+2.11%
$ 332.86 million $ 49,457
Mar 4, 2020 $ 0.0465
-9.05%
$ 325.84 million $ 42,779
Mar 3, 2020 $ 0.0512
-2.70%
$ 358.33 million $ 1,135
Mar 2, 2020 $ 0.0526
+9.39%
$ 368.16 million $ 94,652
Mar 1, 2020 $ 0.0481
-6.08%
$ 336.64 million $ 50,207
Feb 29, 2020 $ 0.0512
+10.00%
$ 358.5 million $ 95,194
Feb 28, 2020 $ 0.0465
+12.19%
$ 325.7 million $ 19,633
Feb 27, 2020 $ 0.0414
-14.10%
$ 289.76 million $ 48,714
Feb 26, 2020 $ 0.0482
+1.18%
$ 337.31 million $ 138,619
Feb 25, 2020 $ 0.0477
-6.32%
$ 333.77 million $ 53,566
Feb 24, 2020 $ 0.0509
-7.56%
$ 356.4 million $ 49,072