Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.06667 | $0.06861 | $0.06173 | $0.06823 | $303.96 | $26,392.37 |
| 2015-03-02 | $0.06827 | $0.08292 | $0.06724 | $0.08273 | $1,696.80 | $32,119.54 |
| 2015-03-03 | $0.08254 | $0.08435 | $0.07351 | $0.08169 | $336.38 | $31,815.56 |
| 2015-03-04 | $0.08169 | $0.08221 | $0.07225 | $0.07388 | $112.28 | $28,878.33 |
| 2015-03-05 | $0.07379 | $0.07410 | $0.05878 | $0.07340 | $2,026.52 | $28,791.46 |
| 2015-03-06 | $0.07325 | $0.08158 | $0.06595 | $0.08151 | $371.05 | $32,034.41 |
| 2015-03-07 | $0.08138 | $0.08166 | $0.06582 | $0.07963 | $51.00 | $31,391.57 |
| 2015-03-08 | $0.07968 | $0.09475 | $0.06875 | $0.08900 | $3,831.73 | $35,211.70 |
| 2015-03-09 | $0.08915 | $0.08932 | $0.07087 | $0.07732 | $330.84 | $30,686.59 |
| 2015-03-10 | $0.07739 | $0.08729 | $0.07123 | $0.07990 | $578.55 | $31,836.22 |
| 2015-03-11 | $0.07983 | $0.08187 | $0.07405 | $0.07706 | $470.40 | $30,836.14 |
| 2015-03-12 | $0.07699 | $0.07718 | $0.07388 | $0.07388 | $73.38 | $29,682.48 |
| 2015-03-13 | $0.07382 | $0.07705 | $0.06492 | $0.06492 | $190.17 | $26,180.59 |
| 2015-03-14 | $0.06471 | $0.07438 | $0.06408 | $0.06427 | $443.33 | $26,030.38 |
| 2015-03-15 | $0.06427 | $0.07568 | $0.06407 | $0.07519 | $246.60 | $30,565.65 |
| 2015-03-16 | $0.07540 | $0.07690 | $0.06548 | $0.07452 | $59.40 | $30,388.75 |
| 2015-03-17 | $0.07453 | $0.08410 | $0.06997 | $0.08400 | $2,928.33 | $34,314.63 |
| 2015-03-18 | $0.08387 | $0.08395 | $0.06277 | $0.06459 | $1,417.24 | $26,439.64 |
| 2015-03-19 | $0.06459 | $0.06899 | $0.05964 | $0.06158 | $276.44 | $25,266.30 |
| 2015-03-20 | $0.06158 | $0.06586 | $0.05961 | $0.06020 | $217.94 | $24,783.02 |
| 2015-03-21 | $0.06018 | $0.06519 | $0.05857 | $0.05917 | $85.06 | $24,425.98 |
| 2015-03-22 | $0.05917 | $0.06592 | $0.05907 | $0.06549 | $181.74 | $27,114.92 |
| 2015-03-23 | $0.06547 | $0.07360 | $0.06034 | $0.07268 | $413.12 | $30,187.80 |
| 2015-03-24 | $0.07264 | $0.07264 | $0.05944 | $0.05944 | $213.59 | $24,769.77 |
| 2015-03-25 | $0.06003 | $0.06904 | $0.05743 | $0.06894 | $128.37 | $28,794.88 |
| 2015-03-26 | $0.06896 | $0.07084 | $0.06217 | $0.06338 | $125.20 | $26,577.31 |
| 2015-03-27 | $0.06338 | $0.07157 | $0.05679 | $0.05683 | $176.25 | $23,932.86 |
| 2015-03-28 | $0.05682 | $0.06352 | $0.05682 | $0.05928 | $83.86 | $25,095.14 |
| 2015-03-29 | $0.05926 | $0.05936 | $0.05540 | $0.05582 | $97.76 | $23,768.31 |
| 2015-03-30 | $0.05586 | $0.06180 | $0.05502 | $0.05890 | $872.29 | $25,207.86 |
| 2015-03-31 | $0.05885 | $0.06121 | $0.04422 | $0.05711 | $398.51 | $24,505.23 |