Beaver Coin(BEAVER)Today
$0.000156
Beaver Coin Price History
(BEAVER)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.000165 | $0.000190 | $0.000155 | $0.000182 | $776.0989 |
2025-08-21 | $0.000170 | $0.000173 | $0.000157 | $0.000165 | $2,555.428 |
2025-08-20 | $0.000165 | $0.000174 | $0.000158 | $0.000170 | $1,586.035 |
2025-08-19 | $0.000204 | $0.000213 | $0.000164 | $0.000164 | $8,357.267 |
2025-08-18 | -- | $0.000211 | $0.000196 | $0.000204 | $11,956.18 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Beaver Coin(BEAVER)
