BitCapitalVendor 과거 데이터

USD 통화

날짜	시가*	고가	저가	종가**	거래량	시가총액
2019. 09. 21.	0.038660	0.042963	0.038505	0.042858	1,587,613	37,372,413
2019. 09. 20.	0.038092	0.039185	0.037421	0.038657	998,343	33,708,789
2019. 09. 19.	0.038364	0.038764	0.035947	0.037949	1,267,305	33,091,607
2019. 09. 18.	0.036419	0.039325	0.035754	0.038349	1,523,210	33,440,438
2019. 09. 17.	0.033251	0.036558	0.032757	0.035800	895,885	31,217,653
2019. 09. 16.	0.033992	0.034692	0.033194	0.033250	974,368	28,986,559
2019. 09. 15.	0.033477	0.034075	0.032579	0.033998	835,027	29,646,618
2019. 09. 14.	0.034017	0.035763	0.033207	0.033471	830,426	29,186,661
2019. 09. 13.	0.035112	0.037323	0.031313	0.034040	936,039	29,683,181
2019. 09. 12.	0.034626	0.037285	0.034524	0.035112	1,127,275	30,617,596
2019. 09. 11.	0.034582	0.035669	0.034176	0.034718	1,017,261	30,274,116
2019. 09. 10.	0.033752	0.035152	0.033593	0.034582	1,093,681	30,155,479
2019. 09. 09.	0.031340	0.035021	0.031311	0.033544	1,172,668	28,767,003
2019. 09. 08.	0.030809	0.033248	0.030800	0.031340	905,026	26,877,407
2019. 09. 07.	0.029771	0.031606	0.029672	0.030759	1,202,951	26,378,556
2019. 09. 06.	0.029496	0.031278	0.029263	0.029746	794,956	25,510,035
2019. 09. 05.	0.028509	0.029916	0.028086	0.029496	853,989	25,295,401
2019. 09. 04.	0.028113	0.029503	0.026745	0.028509	1,152,647	24,449,623
2019. 09. 03.	0.027391	0.028732	0.026177	0.028114	688,450	24,110,360
2019. 09. 02.	0.026001	0.028186	0.024957	0.027396	947,312	23,494,620
2019. 09. 01.	0.025732	0.026554	0.025486	0.025973	1,196,394	22,274,573
2019. 08. 31.	0.024919	0.025736	0.024316	0.025713	914,291	22,051,269
2019. 08. 30.	0.023440	0.025287	0.022816	0.024916	723,791	21,368,043
2019. 08. 29.	0.023281	0.023844	0.021963	0.023440	938,590	20,102,226
2019. 08. 28.	0.026328	0.026410	0.022110	0.023267	1,289,159	19,953,635
2019. 08. 27.	0.026350	0.027072	0.024702	0.026322	976,336	22,573,600
2019. 08. 26.	0.023767	0.029702	0.023767	0.026346	1,936,323	22,594,313
2019. 08. 25.	0.024038	0.024561	0.023285	0.023869	733,508	20,470,426
2019. 08. 24.	0.023816	0.024091	0.022612	0.024038	661,718	20,614,954
2019. 08. 23.	0.022471	0.024124	0.021807	0.023828	1,216,097	20,434,803

* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

BitCapitalVendor 정보

BitCapitalVendor (BCV) is a cryptocurrency token and operates on the Ethereum platform. BitCapitalVendor has a current supply of 1,200,000,000 BCV with 871,999,995 BCV in circulation. The last known price of BitCapitalVendor is 0.045565 USD and is up 7.95% over the last 24 hours. It is currently trading on 5 active market(s) with 1,706,727 USD traded over the last 24 hours. More information can be found at https://www.bitcv.com.

BitCapitalVendor 통계
BitCapitalVendor 가격	0.045565 USD
BitCapitalVendor ROI	+391.09%
시가 순위	#96
시가총액	39,732,608 USD
24시간 거래량	1,706,727 USD
유통 공급량	871,999,995 BCV
총 공급량	1,200,000,000 BCV
최대 공급량	데이터 없음
전체 최고	0.046324 USD (2019. 09. 22.)
전체 최저	0.002393 USD (2018. 11. 25.)
52주 최고/최저	0.046324 USD / 0.002396 USD
90일 최고 /최저	0.046324 USD / 0.007875 USD
30일 최고/최저	0.046324 USD / 0.021963 USD
7일 최고/최저	0.046324 USD / 0.032757 USD
24시간 최고/최저	0.046324 USD / 0.041637 USD
어제 최고/최저	0.042963 USD / 0.038505 USD
어제 시작가/종가	0.038660 USD / 0.042858 USD
어제 변화	$0.004198 USD (+10.86%)
어제 거래량	$1,587,613 USD

Time For Plan ₿ - Buy Bitcoin In Your Currency

거래

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

시가총액