Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.4539 | $0.4904 | $0.3713 | $0.3798 | $4,330.49 | $94,064.31 |
| 2014-12-02 | $0.3798 | $0.4225 | $0.3083 | $0.3783 | $3,128.83 | $94,338.95 |
| 2014-12-03 | $0.3787 | $0.4971 | $0.3465 | $0.4612 | $1,876.54 | $115,737 |
| 2014-12-04 | $0.4620 | $0.5074 | $0.3269 | $0.3400 | $3,790.83 | $85,728.72 |
| 2014-12-05 | $0.3398 | $0.4875 | $0.3385 | $0.3961 | $3,652.78 | $100,372 |
| 2014-12-06 | $0.3960 | $0.4402 | $0.3927 | $0.4384 | $4,482.21 | $111,709 |
| 2014-12-07 | $0.4385 | $0.4385 | $0.3187 | $0.3863 | $1,971.06 | $99,173.51 |
| 2014-12-08 | $0.3862 | $0.4227 | $0.2961 | $0.3619 | $2,804.69 | $93,590.66 |
| 2014-12-09 | $0.3619 | $0.3886 | $0.3119 | $0.3258 | $2,694.88 | $84,927.18 |
| 2014-12-10 | $0.3258 | $0.3726 | $0.3124 | $0.3290 | $2,436.48 | $86,539.80 |
| 2014-12-11 | $0.3271 | $0.3508 | $0.3083 | $0.3172 | $2,090.23 | $84,020.26 |
| 2014-12-12 | $0.3386 | $0.3815 | $0.2971 | $0.3314 | $6,016.65 | $88,154.63 |
| 2014-12-13 | $0.3295 | $0.3430 | $0.2819 | $0.3265 | $3,252.36 | $87,270.95 |
| 2014-12-14 | $0.3259 | $0.3271 | $0.2819 | $0.3130 | $3,256.45 | $84,236.45 |
| 2014-12-15 | $0.3127 | $0.3131 | $0.1801 | $0.1803 | $2,733.27 | $48,876.89 |
| 2014-12-16 | $0.1805 | $0.2639 | $0.1805 | $0.2389 | $1,687.97 | $65,123.59 |
| 2014-12-17 | $0.2387 | $0.2477 | $0.1737 | $0.1935 | $1,320.23 | $53,127.34 |
| 2014-12-18 | $0.1935 | $0.2048 | $0.1795 | $0.1840 | $1,386.17 | $50,935.53 |
| 2014-12-19 | $0.1839 | $0.2159 | $0.1813 | $0.2152 | $612.24 | $59,895.88 |
| 2014-12-20 | $0.2151 | $0.2639 | $0.1992 | $0.2476 | $2,823.91 | $69,210.10 |
| 2014-12-21 | $0.2274 | $0.2432 | $0.2073 | $0.2123 | $762.99 | $59,690.09 |
| 2014-12-22 | $0.2125 | $0.2337 | $0.1846 | $0.1855 | $2,642.95 | $52,546.40 |
| 2014-12-23 | $0.1856 | $0.2065 | $0.1834 | $0.1848 | $2,055.64 | $52,659.21 |
| 2014-12-24 | $0.1847 | $0.2013 | $0.1748 | $0.1749 | $1,449.04 | $50,139.48 |
| 2014-12-25 | $0.1748 | $0.2101 | $0.1655 | $0.2099 | $1,828.24 | $60,602.24 |
| 2014-12-26 | $0.2100 | $0.2101 | $0.1701 | $0.1722 | $1,814.61 | $50,116.69 |
| 2014-12-27 | $0.1720 | $0.1766 | $0.1639 | $0.1750 | $509.40 | $51,269.86 |
| 2014-12-28 | $0.1752 | $0.1758 | $0.1574 | $0.1741 | $493.09 | $51,325.41 |
| 2014-12-29 | $0.1744 | $0.1899 | $0.1565 | $0.1785 | $4,400.61 | $52,954.97 |
| 2014-12-30 | $0.1786 | $0.1817 | $0.1600 | $0.1650 | $338.02 | $49,283.71 |
| 2014-12-31 | $0.1651 | $0.1805 | $0.1558 | $0.1633 | $1,388.97 | $49,169.39 |