BeaoCoin Historical Data

BEC Page 8
Download
Date Close Price change Market cap Trading volume
Sep 26, 2019 $ 0.0499
-6.22%
$ 349.26 million $ 4,437
Sep 25, 2019 $ 0.0531
-7.52%
$ 371.9 million $ 52,101
Sep 24, 2019 $ 0.0569
+15.78%
$ 398.25 million $ 49,467
Sep 23, 2019 $ 0.0491
-14.47%
$ 343.96 million $ 56,715
Sep 22, 2019 $ 0.0574
-0.87%
$ 402.15 million $ 321,865
Sep 21, 2019 $ 0.058
+0.20%
$ 405.67 million $ 51,081
Sep 20, 2019 $ 0.0578
-0.57%
$ 404.86 million $ 2,185
Sep 19, 2019 $ 0.0582
+3.38%
$ 407.17 million $ 105,160
Sep 18, 2019 $ 0.0562
+0.38%
$ 393.72 million $ 6,437
Sep 17, 2019 $ 0.056
-1.29%
$ 392.21 million $ 103,807
Sep 16, 2019 $ 0.0568
-8.42%
$ 397.55 million $ 48,974
Sep 15, 2019 $ 0.062
+3.63%
$ 434.11 million $ 66,260
Sep 14, 2019 $ 0.0598
+7.65%
$ 418.87 million $ 56,625
Sep 13, 2019 $ 0.0556
-3.02%
$ 389.1 million $ 344,432
Sep 12, 2019 $ 0.0573
-1.06%
$ 401.21 million $ 411,055
Sep 11, 2019 $ 0.0578
+12.03%
$ 404.56 million $ 62,754
Sep 10, 2019 $ 0.0517
+17.61%
$ 361.72 million $ 65,324
Sep 9, 2019 $ 0.0439
-10.67%
$ 306.98 million $ 48,918
Sep 8, 2019 $ 0.0491
-14.17%
$ 343.63 million $ 63,848
Sep 7, 2019 $ 0.0572
+21.59%
$ 400.3 million $ 2,651
Sep 6, 2019 $ 0.0471
-9.90%
$ 329.54 million $ 475,586
Sep 5, 2019 $ 0.0522
-8.65%
$ 365.74 million $ 1,026
Sep 4, 2019 $ 0.057
+5.37%
$ 399.2 million $ 516,692
Sep 3, 2019 $ 0.0541
-6.81%
$ 378.92 million $ 778
Sep 2, 2019 $ 0.0581
-7.68%
$ 406.61 million $ 55,835
Sep 1, 2019 $ 0.0631
+8.32%
$ 441.63 million $ 266,832
Aug 31, 2019 $ 0.0582
-6.10%
$ 407.72 million $ 550
Aug 30, 2019 $ 0.062
+6.93%
$ 434.22 million $ 100,331
Aug 29, 2019 $ 0.058
-10.30%
$ 406.1 million $ 366,533
Aug 28, 2019 $ 0.0647
-5.37%
$ 452.72 million $ 1,240
Aug 27, 2019 $ 0.0683
-2.68%
$ 478.42 million $ 53,715
Aug 26, 2019 $ 0.07
-1.33%
$ 489.95 million $ 53,562
Aug 25, 2019 $ 0.0709
+0.09%
$ 496.35 million $ 50,971
Aug 24, 2019 $ 0.0708
+2.41%
$ 495.87 million $ 396,471
Aug 23, 2019 $ 0.0692
-4.21%
$ 484.19 million $ 823
Aug 22, 2019 $ 0.0722
+2.61%
$ 505.49 million $ 203,374
Aug 21, 2019 $ 0.0705
+1.23%
$ 493.23 million $ 50,100
Aug 20, 2019 $ 0.0696
-3.16%
$ 487.25 million $ 54,545
Aug 19, 2019 $ 0.0715
+0.30%
$ 500.39 million $ 56,026
Aug 18, 2019 $ 0.0713
+0.66%
$ 499.22 million $ 55,431
Aug 17, 2019 $ 0.0708
+10.05%
$ 495.27 million $ 107,073
Aug 16, 2019 $ 0.064
-5.87%
$ 448.17 million $ 2
Aug 15, 2019 $ 0.0677
+9.82%
$ 473.77 million $ 52,619
Aug 14, 2019 $ 0.0615
-7.21%
$ 430.34 million $ 81
Aug 13, 2019 $ 0.0663
+4.64%
$ 463.79 million $ 116,607
Aug 12, 2019 $ 0.0634
-9.80%
$ 443.7 million $ 2,321
Aug 11, 2019 $ 0.0702
+7.37%
$ 491.67 million $ 422,786
Aug 10, 2019 $ 0.0654
-1.14%
$ 457.95 million $ 56,718
Aug 9, 2019 $ 0.0663
-2.73%
$ 464.2 million $ 190
Aug 8, 2019 $ 0.0683
-0.33%
$ 478.28 million $ 63,400