BeaoCoin Historical Data

BEC Page 6
Download
Date Close Price change Market cap Trading volume
Jan 4, 2020 $ 0.0547
-14.79%
$ 382.81 million $ 34,803
Jan 3, 2020 $ 0.0642
+3.77%
$ 449.2 million $ 37,800
Jan 2, 2020 $ 0.0618
-6.81%
$ 432.89 million $ 34,583
Jan 1, 2020 $ 0.0664
-0.24%
$ 464.54 million $ 36,403
Dec 31, 2019 $ 0.0665
+8.93%
$ 465.67 million $ 41,097
Dec 30, 2019 $ 0.0611
+3.22%
$ 427.52 million $ 38,783
Dec 29, 2019 $ 0.0592
+5.29%
$ 414.15 million $ 36,980
Dec 28, 2019 $ 0.0562
+6.11%
$ 393.36 million $ 45,632
Dec 27, 2019 $ 0.053
-13.65%
$ 370.69 million $ 31,947
Dec 26, 2019 $ 0.0613
+1.99%
$ 429.32 million $ 36,268
Dec 25, 2019 $ 0.0601
-1.13%
$ 420.51 million $ 37,114
Dec 24, 2019 $ 0.0608
-3.10%
$ 425.51 million $ 52
Dec 23, 2019 $ 0.0627
-5.97%
$ 439.25 million $ 72,302
Dec 22, 2019 $ 0.0667
+1.37%
$ 466.98 million $ 36,825
Dec 21, 2019 $ 0.0658
-1.64%
$ 460.77 million $ 36,569
Dec 20, 2019 $ 0.0669
+5.66%
$ 468.41 million $ 36,804
Dec 19, 2019 $ 0.0634
-1.21%
$ 443.46 million $ 35,908
Dec 18, 2019 $ 0.0641
+1.79%
$ 448.93 million $ 45,446
Dec 17, 2019 $ 0.0631
-5.39%
$ 441.74 million $ 34,821
Dec 16, 2019 $ 0.0667
-6.78%
$ 466.94 million $ 34,696
Dec 15, 2019 $ 0.0716
-0.74%
$ 500.92 million $ 36,060
Dec 14, 2019 $ 0.0721
+3.36%
$ 504.68 million $ 40,091
Dec 13, 2019 $ 0.0698
+2.17%
$ 488.26 million $ 38,422
Dec 12, 2019 $ 0.0683
+1.89%
$ 477.91 million $ 39,144
Dec 11, 2019 $ 0.0669
-1.20%
$ 468.05 million $ 47,003
Dec 10, 2019 $ 0.0677
-15.75%
$ 473.77 million $ 43,236
Dec 9, 2019 $ 0.0803
+6.89%
$ 562.29 million $ 41,151
Dec 8, 2019 $ 0.0751
-5.75%
$ 526 million $ 48,741
Dec 7, 2019 $ 0.0797
+2.39%
$ 558.1 million $ 37,364
Dec 6, 2019 $ 0.0779
+12.79%
$ 545.06 million $ 39,630
Dec 5, 2019 $ 0.0692
+10.74%
$ 484.61 million $ 40,946
Dec 4, 2019 $ 0.063
-8.68%
$ 441.16 million $ 38,630
Dec 3, 2019 $ 0.069
-2.57%
$ 483.12 million $ 736
Dec 2, 2019 $ 0.0708
+12.27%
$ 495.87 million $ 79,610
Dec 1, 2019 $ 0.0631
+1.90%
$ 441.77 million $ 37,274
Nov 30, 2019 $ 0.0619
-1.22%
$ 433.49 million $ 36,409
Nov 29, 2019 $ 0.0627
-3.84%
$ 439.13 million $ 35,663
Nov 28, 2019 $ 0.0652
-0.90%
$ 456.68 million $ 17
Nov 27, 2019 $ 0.066
-0.60%
$ 461.8 million $ 37,007
Nov 26, 2019 $ 0.0664
+6.58%
$ 464.64 million $ 36,602
Nov 25, 2019 $ 0.0621
+1.69%
$ 434.67 million $ 35,122
Nov 24, 2019 $ 0.0611
-6.24%
$ 427.44 million $ 33,972
Nov 23, 2019 $ 0.0651
-6.78%
$ 455.83 million $ 34,667
Nov 22, 2019 $ 0.0696
-5.50%
$ 487.13 million $ 39,584
Nov 21, 2019 $ 0.0736
-4.56%
$ 515.51 million $ 39,615
Nov 20, 2019 $ 0.0772
+0.23%
$ 540.15 million $ 193,448
Nov 19, 2019 $ 0.077
-1.66%
$ 538.88 million $ 312,136
Nov 18, 2019 $ 0.0783
-3.53%
$ 548.02 million $ 41,931
Nov 17, 2019 $ 0.0811
+1.15%
$ 567.99 million $ 52,359
Nov 16, 2019 $ 0.0803
+2.39%
$ 562.43 million $ 48,193