Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.1077 | $0.1128 | $0.09369 | $0.1067 | $202.75 | $37,656.42 |
| 2015-02-02 | $0.1064 | $0.1107 | $0.04595 | $0.1001 | $1,368.03 | $35,479.27 |
| 2015-02-03 | $0.09981 | $0.1184 | $0.09474 | $0.09985 | $407.46 | $35,510.16 |
| 2015-02-04 | $0.09996 | $0.1115 | $0.09832 | $0.09937 | $209.35 | $35,471.92 |
| 2015-02-05 | $0.09937 | $0.1124 | $0.09166 | $0.09208 | $396.92 | $32,997.00 |
| 2015-02-06 | $0.09206 | $0.1087 | $0.08886 | $0.08891 | $134.66 | $31,984.02 |
| 2015-02-07 | $0.08905 | $0.1021 | $0.08904 | $0.09935 | $92.29 | $35,877.79 |
| 2015-02-08 | $0.09932 | $0.09939 | $0.08122 | $0.08713 | $139.85 | $31,593.36 |
| 2015-02-09 | $0.08712 | $0.09499 | $0.08574 | $0.08584 | $420.01 | $31,257.66 |
| 2015-02-10 | $0.08591 | $0.09710 | $0.08506 | $0.08574 | $68.78 | $31,360.04 |
| 2015-02-11 | $0.08570 | $0.09567 | $0.07177 | $0.09431 | $529.84 | $34,586.34 |
| 2015-02-12 | $0.09432 | $0.09432 | $0.06657 | $0.06662 | $146.85 | $24,501.70 |
| 2015-02-13 | $0.06668 | $0.1015 | $0.06668 | $0.09410 | $434.34 | $34,675.49 |
| 2015-02-14 | $0.09414 | $0.09941 | $0.04881 | $0.09713 | $1,490.82 | $35,867.26 |
| 2015-02-15 | $0.09721 | $0.09851 | $0.07056 | $0.08434 | $223.59 | $31,210.42 |
| 2015-02-16 | $0.08434 | $0.08466 | $0.07020 | $0.07024 | $231.73 | $26,058.62 |
| 2015-02-17 | $0.07012 | $0.09430 | $0.06225 | $0.07918 | $235.13 | $29,449.77 |
| 2015-02-18 | $0.07923 | $0.09454 | $0.07447 | $0.09453 | $4,947.17 | $35,261.95 |
| 2015-02-19 | $0.09456 | $0.1197 | $0.07542 | $0.09533 | $3,977.74 | $35,671.28 |
| 2015-02-20 | $0.09532 | $0.09650 | $0.07744 | $0.08189 | $372.81 | $30,740.95 |
| 2015-02-21 | $0.08188 | $0.08462 | $0.07296 | $0.08123 | $354.25 | $30,602.68 |
| 2015-02-22 | $0.08123 | $0.08185 | $0.07045 | $0.07091 | $333.26 | $26,827.03 |
| 2015-02-23 | $0.07091 | $0.08392 | $0.06983 | $0.07645 | $438.88 | $29,059.29 |
| 2015-02-24 | $0.07648 | $0.07713 | $0.06651 | $0.07343 | $136.98 | $28,016.47 |
| 2015-02-25 | $0.07348 | $0.07957 | $0.05570 | $0.07928 | $1,520.26 | $30,333.13 |
| 2015-02-26 | $0.07924 | $0.07936 | $0.05937 | $0.06671 | $154.96 | $25,584.92 |
| 2015-02-27 | $0.06671 | $0.08181 | $0.05920 | $0.06500 | $221.55 | $24,982.16 |
| 2015-02-28 | $0.06498 | $0.07576 | $0.06387 | $0.06667 | $78.13 | $25,695.86 |