BeaoCoin Historical Data

BEC Page 5
Download
Date Close Price change Market cap Trading volume
Feb 23, 2020 $ 0.0551
+0.74%
$ 385.44 million $ 51,339
Feb 22, 2020 $ 0.0547
-0.15%
$ 382.61 million $ 49,626
Feb 21, 2020 $ 0.0547
+8.02%
$ 383.16 million $ 52,957
Feb 20, 2020 $ 0.0507
-7.92%
$ 354.88 million $ 47,069
Feb 19, 2020 $ 0.0551
-8.90%
$ 385.56 million $ 47,377
Feb 18, 2020 $ 0.0604
+7.06%
$ 423.13 million $ 52,182
Feb 17, 2020 $ 0.0565
-5.87%
$ 395.35 million $ 50,246
Feb 16, 2020 $ 0.06
-2.51%
$ 420.31 million $ 48,378
Feb 15, 2020 $ 0.0616
-1.05%
$ 431.09 million $ 53,705
Feb 14, 2020 $ 0.0622
-3.91%
$ 435.66 million $ 70,252
Feb 13, 2020 $ 0.0648
+1.28%
$ 453.34 million $ 56,564
Feb 12, 2020 $ 0.064
+4.14%
$ 447.8 million $ 52,993
Feb 11, 2020 $ 0.0615
-0.73%
$ 430.16 million $ 51,419
Feb 10, 2020 $ 0.0619
-9.00%
$ 433.38 million $ 50,579
Feb 9, 2020 $ 0.068
-4.34%
$ 476.17 million $ 60,355
Feb 8, 2020 $ 0.0711
+19.05%
$ 497.77 million $ 67,653
Feb 7, 2020 $ 0.0597
-0.70%
$ 418.12 million $ 50,445
Feb 6, 2020 $ 0.0601
+1.30%
$ 421.05 million $ 55,454
Feb 5, 2020 $ 0.0594
+4.22%
$ 415.59 million $ 50,239
Feb 4, 2020 $ 0.057
-3.88%
$ 398.74 million $ 47,060
Feb 3, 2020 $ 0.0593
+1.02%
$ 414.84 million $ 48,015
Feb 2, 2020 $ 0.0587
-1.63%
$ 410.69 million $ 49,772
Feb 1, 2020 $ 0.0596
-1.13%
$ 417.52 million $ 50,958
Jan 31, 2020 $ 0.0603
-0.89%
$ 422.21 million $ 48,460
Jan 30, 2020 $ 0.0609
+1.72%
$ 426.04 million $ 544
Jan 29, 2020 $ 0.0598
-2.98%
$ 418.9 million $ 98,082
Jan 28, 2020 $ 0.0617
+4.36%
$ 431.59 million $ 45,932
Jan 27, 2020 $ 0.0591
-1.74%
$ 413.56 million $ 45,063
Jan 26, 2020 $ 0.0601
-1.22%
$ 420.85 million $ 45,115
Jan 25, 2020 $ 0.0609
-1.53%
$ 426.23 million $ 47,258
Jan 24, 2020 $ 0.0618
+1.83%
$ 432.9 million $ 42,909
Jan 23, 2020 $ 0.0607
-6.42%
$ 424.99 million $ 44,003
Jan 22, 2020 $ 0.0649
+5.50%
$ 454.14 million $ 47,935
Jan 21, 2020 $ 0.0615
-4.04%
$ 430.51 million $ 43,505
Jan 20, 2020 $ 0.0641
+3.90%
$ 448.66 million $ 50,103
Jan 19, 2020 $ 0.0617
+1.38%
$ 431.63 million $ 44,623
Jan 18, 2020 $ 0.0608
-3.36%
$ 425.82 million $ 555
Jan 17, 2020 $ 0.063
+6.59%
$ 440.69 million $ 49,314
Jan 16, 2020 $ 0.0591
-2.46%
$ 413.37 million $ 46,076
Jan 15, 2020 $ 0.0605
+3.52%
$ 423.74 million $ 49,489
Jan 14, 2020 $ 0.0585
+5.24%
$ 409.6 million $ 47,132
Jan 13, 2020 $ 0.0556
-7.18%
$ 389.27 million $ 38,447
Jan 12, 2020 $ 0.0599
+2.95%
$ 419.58 million $ 41,603
Jan 11, 2020 $ 0.0582
-2.95%
$ 407.51 million $ 41,810
Jan 10, 2020 $ 0.06
+2.95%
$ 419.82 million $ 42,561
Jan 9, 2020 $ 0.0583
+1.61%
$ 407.84 million $ 41,825
Jan 8, 2020 $ 0.0573
-5.79%
$ 401.39 million $ 39,784
Jan 7, 2020 $ 0.0609
+5.85%
$ 426.08 million $ 44,701
Jan 6, 2020 $ 0.0575
-5.98%
$ 402.59 million $ 36,230
Jan 5, 2020 $ 0.0612
+11.83%
$ 428.11 million $ 39,922