Beaver Coin(BEAVER)Vandaag
$0.000065
Beaver Coin Prijsgeschiedenis
(BEAVER)Tijdsperiode: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000092 | $0.000093 | $0.000063 | $0.000063 | $1,874.508 |
2025-09-10 | $0.000094 | $0.000097 | $0.000092 | $0.000092 | $574.4390 |
2025-09-09 | $0.000095 | $0.000099 | $0.000093 | $0.000094 | $190.7806 |
2025-09-08 | $0.000095 | $0.000099 | $0.000091 | $0.000095 | $210.1991 |
2025-09-07 | $0.000095 | $0.000100 | $0.000090 | $0.000095 | $819.0716 |
2025-09-06 | $0.000098 | $0.000103 | $0.000095 | $0.000095 | $296.1317 |
2025-09-05 | $0.000125 | $0.000125 | $0.000098 | $0.000098 | $1,441.178 |
2025-09-04 | $0.000098 | $0.000125 | $0.000097 | $0.000125 | $3,946.647 |
2025-09-03 | $0.000155 | $0.000162 | $0.000072 | $0.000098 | $7,897.418 |
2025-09-02 | $0.000169 | $0.000169 | $0.000155 | $0.000155 | $698.6254 |
2025-09-01 | $0.000155 | $0.000170 | $0.000149 | $0.000169 | $1,446.196 |
2025-08-31 | $0.000148 | $0.000161 | $0.000146 | $0.000155 | $649.9822 |
2025-08-30 | $0.000147 | $0.000156 | $0.000144 | $0.000147 | $1,003.813 |
2025-08-29 | $0.000156 | $0.000159 | $0.000146 | $0.000147 | $630.7006 |
2025-08-28 | $0.000169 | $0.000169 | $0.000151 | $0.000157 | $1,347.089 |
2025-08-27 | $0.000165 | $0.000170 | $0.000151 | $0.000170 | $1,946.759 |
2025-08-26 | $0.000173 | $0.000173 | $0.000152 | $0.000165 | $808.0490 |
2025-08-25 | $0.000154 | $0.000190 | $0.000160 | $0.000173 | $7,722.089 |
2025-08-24 | $0.000183 | $0.000184 | $0.000140 | $0.000154 | $2,882.987 |
2025-08-23 | $0.000182 | $0.000190 | $0.000175 | $0.000182 | $5,549.683 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-13
Beaver Coin(BEAVER)
