BeaoCoin Historical Data

BEC Page 7
Download
Date Close Price change Market cap Trading volume
Nov 15, 2019 $ 0.0785
-2.29%
$ 549.29 million $ 43,461
Nov 14, 2019 $ 0.0803
-1.34%
$ 562.17 million $ 320,445
Nov 13, 2019 $ 0.0814
-0.83%
$ 569.81 million $ 45,009
Nov 12, 2019 $ 0.0821
+0.24%
$ 574.57 million $ 683
Nov 11, 2019 $ 0.0819
-4.06%
$ 573.17 million $ 388,258
Nov 10, 2019 $ 0.0855
-10.95%
$ 598.26 million $ 42,844
Nov 9, 2019 $ 0.096
+10.82%
$ 671.85 million $ 40,289
Nov 8, 2019 $ 0.0866
+1.73%
$ 606.34 million $ 48,294
Nov 7, 2019 $ 0.0852
-21.45%
$ 596.16 million $ 6,715
Nov 6, 2019 $ 0.108
+10.57%
$ 759.01 million $ 388,956
Nov 5, 2019 $ 0.0979
+26.72%
$ 685.13 million $ 72,071
Nov 4, 2019 $ 0.0772
+2.38%
$ 540.69 million $ 232,831
Nov 3, 2019 $ 0.0754
-13.47%
$ 528.14 million $ 47,125
Nov 2, 2019 $ 0.0872
-15.48%
$ 610.37 million $ 38,504
Nov 1, 2019 $ 0.103
-13.39%
$ 722.13 million $ 5,719
Oct 31, 2019 $ 0.119
-26.51%
$ 833.81 million $ 70,988
Oct 30, 2019 $ 0.162
+37.35%
$ 1.13 billion $ 239,132
Oct 29, 2019 $ 0.118
+47.21%
$ 826.08 million $ 64,790
Oct 28, 2019 $ 0.0802
+105.23%
$ 561.18 million $ 257,590
Oct 27, 2019 $ 0.0391
-4.34%
$ 273.51 million $ 328,240
Oct 26, 2019 $ 0.0407
-4.93%
$ 284.57 million $ 45,312
Oct 25, 2019 $ 0.0427
+0.32%
$ 299.07 million $ 41,551
Oct 24, 2019 $ 0.0426
+7.92%
$ 298.15 million $ 40,858
Oct 23, 2019 $ 0.0395
-3.30%
$ 276.24 million $ 195,332
Oct 22, 2019 $ 0.0408
-0.01%
$ 285.67 million $ 206,477
Oct 21, 2019 $ 0.0408
-7.70%
$ 285.72 million $ 39,913
Oct 20, 2019 $ 0.0442
+8.90%
$ 309.55 million $ 67,067
Oct 19, 2019 $ 0.0406
-2.79%
$ 284.05 million $ 40,624
Oct 18, 2019 $ 0.0417
+2.32%
$ 292.2 million $ 155,101
Oct 17, 2019 $ 0.0408
+0.87%
$ 285.58 million $ 40,814
Oct 16, 2019 $ 0.0404
-1.12%
$ 283.12 million $ 319,286
Oct 15, 2019 $ 0.0409
+0.39%
$ 286.32 million $ 158,184
Oct 14, 2019 $ 0.0407
-6.37%
$ 285.2 million $ 1,798
Oct 13, 2019 $ 0.0435
+1.00%
$ 304.63 million $ 236,495
Oct 12, 2019 $ 0.0431
+3.38%
$ 301.59 million $ 41,315
Oct 11, 2019 $ 0.0417
-2.36%
$ 292.2 million $ 2,274
Oct 10, 2019 $ 0.0428
+0.83%
$ 299.27 million $ 85,643
Oct 9, 2019 $ 0.0423
-4.86%
$ 295.92 million $ 202,803
Oct 8, 2019 $ 0.0443
-1.66%
$ 310.26 million $ 649
Oct 7, 2019 $ 0.0451
+5.16%
$ 315.49 million $ 82,687
Oct 6, 2019 $ 0.043
-1.55%
$ 300.81 million $ 41,394
Oct 5, 2019 $ 0.0437
-3.44%
$ 305.56 million $ 42,230
Oct 4, 2019 $ 0.0454
+6.39%
$ 317.67 million $ 316,701
Oct 3, 2019 $ 0.0427
-0.24%
$ 298.58 million $ 44,153
Oct 2, 2019 $ 0.0428
+7.79%
$ 299.29 million $ 60,037
Oct 1, 2019 $ 0.0397
-0.75%
$ 277.68 million $ 474
Sep 30, 2019 $ 0.04
-19.46%
$ 279.77 million $ 349,105
Sep 29, 2019 $ 0.0496
-0.81%
$ 347.37 million $ 57,000
Sep 28, 2019 $ 0.05
-0.68%
$ 350.22 million $ 40,243
Sep 27, 2019 $ 0.0504
+0.93%
$ 352.54 million $ 41,025