Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.1634 | $0.1744 | $0.1570 | $0.1571 | $892.83 | $47,647.45 |
| 2015-01-02 | $0.1571 | $0.1734 | $0.1568 | $0.1683 | $461.89 | $51,359.98 |
| 2015-01-03 | $0.1682 | $0.1684 | $0.1406 | $0.1406 | $2,094.52 | $43,169.91 |
| 2015-01-04 | $0.1406 | $0.1436 | $0.1182 | $0.1192 | $555.80 | $36,808.61 |
| 2015-01-05 | $0.1196 | $0.1411 | $0.1145 | $0.1400 | $523.29 | $43,464.80 |
| 2015-01-06 | $0.1401 | $0.1407 | $0.08499 | $0.1202 | $1,002.31 | $37,499.00 |
| 2015-01-07 | $0.1202 | $0.1359 | $0.08149 | $0.1038 | $846.12 | $32,538.50 |
| 2015-01-08 | $0.1037 | $0.1161 | $0.09286 | $0.09781 | $291.36 | $30,825.38 |
| 2015-01-09 | $0.09747 | $0.1135 | $0.09407 | $0.1122 | $187.51 | $35,495.48 |
| 2015-01-10 | $0.1132 | $0.1132 | $0.09658 | $0.09688 | $114.94 | $30,841.76 |
| 2015-01-11 | $0.09682 | $0.1069 | $0.09346 | $0.09368 | $91.13 | $29,966.93 |
| 2015-01-12 | $0.09385 | $0.1213 | $0.09335 | $0.1178 | $2,124.18 | $37,880.28 |
| 2015-01-13 | $0.1150 | $0.1171 | $0.09127 | $0.09374 | $701.99 | $30,302.80 |
| 2015-01-14 | $0.09292 | $0.1078 | $0.07220 | $0.09439 | $977.91 | $30,661.76 |
| 2015-01-15 | $0.09376 | $0.1284 | $0.09270 | $0.1259 | $1,554.48 | $41,018.28 |
| 2015-01-16 | $0.1254 | $0.1324 | $0.1121 | $0.1227 | $262.66 | $40,116.11 |
| 2015-01-17 | $0.1225 | $0.1232 | $0.1007 | $0.1109 | $510.64 | $36,385.65 |
| 2015-01-18 | $0.1113 | $0.1116 | $0.08046 | $0.09308 | $610.02 | $30,675.68 |
| 2015-01-19 | $0.09358 | $0.1277 | $0.09348 | $0.1062 | $765.73 | $35,163.59 |
| 2015-01-20 | $0.1053 | $0.1169 | $0.1003 | $0.1137 | $96.38 | $37,813.93 |
| 2015-01-21 | $0.1156 | $0.1290 | $0.1078 | $0.1181 | $584.41 | $39,500.10 |
| 2015-01-22 | $0.1183 | $0.1395 | $0.1181 | $0.1354 | $687.87 | $45,549.54 |
| 2015-01-23 | $0.1354 | $0.1361 | $0.1209 | $0.1259 | $261.01 | $42,622.10 |
| 2015-01-24 | $0.1258 | $0.1388 | $0.1241 | $0.1301 | $260.06 | $44,319.90 |
| 2015-01-25 | $0.1299 | $0.1514 | $0.1268 | $0.1506 | $364.42 | $51,575.09 |
| 2015-01-26 | $0.1508 | $0.1660 | $0.1276 | $0.1354 | $1,168.12 | $46,586.88 |
| 2015-01-27 | $0.1352 | $0.1364 | $0.1158 | $0.1294 | $353.55 | $44,728.87 |
| 2015-01-28 | $0.1293 | $0.1309 | $0.1152 | $0.1186 | $79.24 | $41,173.82 |
| 2015-01-29 | $0.1184 | $0.1217 | $0.1032 | $0.1079 | $442.90 | $37,599.99 |
| 2015-01-30 | $0.1076 | $0.1132 | $0.09083 | $0.09283 | $109.50 | $32,515.67 |
| 2015-01-31 | $0.09284 | $0.1140 | $0.09240 | $0.1080 | $758.00 | $37,992.14 |