BitCapitalVendor (BCV) historical data and Live price

bitcapitalvendor

BitCapitalVendor

BCV
$ 0.003704 + 1.416 % 0.00000032 BTC
MARKET CAP
3.616 M
24H VOLUME
60.682 k
CIRC.SUPPLY
976.4 M
MAX SUPPLY
Rank740
1H 0.78 %
24H 1.42 %
7D 4.79 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/11/200.0030.0040.0030.004148,193.8763,420,385.248
8/10/200.0030.0040.0030.00378,971.1183,345,339.837
8/9/200.0030.0030.0030.00345,878.5463,357,932.751
8/8/200.0030.0040.0030.00348,105.9053,307,063.263
8/7/200.0040.0040.0030.00349,625.2613,346,052.155
8/6/200.0040.0040.0030.00442,839.5363,460,508.235
8/5/200.0030.0040.0030.00464,643.6683,412,207.708
8/4/200.0030.0030.0030.00350,671.5913,286,089.332
8/3/200.0030.0040.0030.00351,524.5843,326,710.679
8/2/200.0040.0040.0030.003107,416.5023,167,016.573
8/1/200.0030.0040.0030.00457,281.6453,440,509.877
7/31/200.0040.0040.0030.00340,474.7323,359,674.944
7/30/200.0040.0040.0040.00437,051.8413,580,054.386
7/29/200.0040.0040.0030.00456,453.7673,472,028.685
7/28/200.0030.0040.0030.00445,903.7973,450,353.84
7/27/200.0040.0040.0030.003133,383.8413,244,916.035
7/26/200.0040.0040.0030.004168,049.2743,453,977.105
7/25/200.0040.0040.0040.00464,742.2643,560,430.907
7/24/200.0040.0040.0040.00497,023.7523,619,424.544
7/23/200.0040.0040.0040.00434,844.2553,672,752.873
7/22/200.0040.0040.0040.00455,904.1173,719,281.805
7/21/200.0040.0040.0040.00460,482.2243,644,072.532
7/20/200.0040.0040.0040.00446,332.8633,564,462.621
7/19/200.0040.0040.0040.00439,614.0673,628,913.783
7/18/200.0040.0040.0040.00438,854.2723,720,959.49
7/17/200.0040.0040.0040.00464,403.293,616,365.237
7/16/200.0040.0040.0040.004170,813.8353,751,139.968
7/15/200.0040.0040.0030.004177,126.443,855,715.592
7/14/200.0040.0040.0030.00458,759.5063,431,669.037
7/13/200.0040.0040.0040.004172,127.0283,468,557.128
7/12/200.0040.0040.0030.004284,403.7813,856,408.336
7/11/200.0040.0040.0030.00435,684.3923,457,585.277
7/10/200.0030.0040.0030.00445,075.2473,374,938.642
7/9/200.0030.0040.0030.00345,895.0113,354,786.96
7/8/200.0040.0040.0030.00359,270.0233,291,846.887
7/7/200.0030.0040.0030.00488,067.9163,387,064.148
7/6/200.0040.0040.0030.00384,243.5513,348,200.93
7/5/200.0060.0070.0040.00437,627.4593,537,175.24
7/4/200.0060.0110.0040.00639,410.1736,018,410.963
7/3/200.0040.0070.0030.0061,603,435.6895,731,951.4
7/2/200.0040.0040.0040.00457,901.2043,467,194.832
7/1/200.0040.0040.0040.00477,761.1023,500,456.804
6/30/200.0050.0050.0040.004102,125.1183,821,612.397
6/29/200.0040.0050.0040.005349,285.2034,590,737.793
6/28/200.0040.0040.0040.004219,648.8593,802,336.328
6/27/200.0030.0040.0030.004260,977.4683,560,054.806
6/26/200.0030.0040.0030.00363,296.4883,328,204.469
6/25/200.0040.0040.0030.00373,645.7163,288,991.593
6/24/200.0040.0040.0030.004110,494.4193,388,803.305
6/23/200.0040.0040.0040.00496,980.1113,842,977.387
6/22/200.0040.0040.0040.004176,473.6963,614,940.863
6/21/200.0040.0040.0040.004386,149.1363,708,933.745
6/20/200.0050.0060.0040.0041,849,821.7173,721,954.952
6/19/200.0030.0060.0030.005838,487.4414,570,579.296
6/18/200.0030.0030.0030.00356,560.5562,994,779.779
6/17/200.0030.0030.0030.00389,131.4292,982,863.436
6/16/200.0030.0030.0030.00391,658.0082,953,483.904
6/15/200.0030.0030.0030.00345,575.3222,908,070.584
6/14/200.0040.0040.0030.00327,811.1513,050,145.478
6/13/200.0030.0040.0030.00438,367.3153,446,449.393
6/12/200.0030.0030.0030.003114,951.9743,309,950.803
6/11/200.0040.0040.0030.00369,518.2023,021,975.62
6/10/200.0040.0040.0030.00465,924.2843,361,612.446
6/9/200.0050.0130.0040.00445,314.9623,524,791.681
6/8/200.0040.0070.0030.005128,457.2244,398,478.819
6/7/200.0030.0040.0030.004120,396.6453,344,294.259
6/6/200.0040.0050.0030.00329,908.8663,190,593.478
6/5/200.0030.0050.0030.00454,098.0474,228,906.29
6/4/200.0030.0030.0030.00345,666.1143,174,340.087
6/3/200.0030.0030.0030.00334,401.393,199,896.851
6/2/200.0030.0040.0030.00354,238.813,212,959.454
6/1/200.0030.0040.0030.00343,903.1433,251,481.31
5/31/200.0030.0030.0030.00354,532.4323,151,136.469
5/30/200.0040.0040.0030.00371,783.2763,277,671.24
5/29/200.0040.0040.0030.00440,925.5933,365,994.42
5/28/200.0040.0040.0040.00473,761.1873,449,202.093
5/27/200.0040.0040.0030.004107,539.0053,421,394.752
5/26/200.0040.0040.0040.00477,691.493,807,023.506
5/25/200.0030.0040.0030.004263,379.9073,527,778.94
5/24/200.0030.0030.0030.00366,222.5853,045,408.415
5/23/200.0030.0030.0030.00356,804.7743,083,950.256
5/22/200.0030.0030.0030.00351,811.4373,000,176.24
5/21/200.0030.0030.0030.00359,776.3452,875,920.046
5/20/200.0030.0040.0030.00364,311.5893,137,268.859
5/19/200.0030.0030.0030.00339,451.7833,193,832.526
5/18/200.0030.0040.0030.00333,838.4963,193,032.447
5/17/200.0030.0040.0030.00344,231.9793,250,541.021
5/16/200.0030.0040.0030.00439,100.973,312,273.466
5/15/200.0030.0030.0030.003108,474.2993,064,130.815
5/14/200.0030.0040.0030.003157,222.0123,184,459.201