Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.05713 | $0.06008 | $0.02019 | $0.05643 | $589.49 | $24,252.92 |
| 2015-04-02 | $0.05643 | $0.06045 | $0.02977 | $0.04318 | $479.96 | $18,587.97 |
| 2015-04-03 | $0.04318 | $0.04938 | $0.04291 | $0.04350 | $145.43 | $18,763.12 |
| 2015-04-04 | $0.04350 | $0.05335 | $0.04299 | $0.05328 | $157.84 | $23,027.46 |
| 2015-04-05 | $0.05583 | $0.05861 | $0.04569 | $0.05733 | $138.03 | $24,830.16 |
| 2015-04-06 | $0.05736 | $0.05760 | $0.04608 | $0.05520 | $116.41 | $23,957.33 |
| 2015-04-07 | $0.05515 | $0.06370 | $0.04731 | $0.06049 | $3,996.93 | $26,304.55 |
| 2015-04-08 | $0.05821 | $0.05832 | $0.05141 | $0.05624 | $2,080.56 | $24,514.80 |
| 2015-04-09 | $0.05618 | $0.05889 | $0.05028 | $0.05857 | $328.11 | $25,620.61 |
| 2015-04-10 | $0.05004 | $0.05699 | $0.04814 | $0.05663 | $244.60 | $24,889.21 |
| 2015-04-11 | $0.05667 | $0.05751 | $0.04952 | $0.04975 | $182.86 | $21,986.45 |
| 2015-04-12 | $0.04974 | $0.05392 | $0.04483 | $0.04863 | $246.24 | $21,638.82 |
| 2015-04-13 | $0.04863 | $0.06554 | $0.04129 | $0.05842 | $651.91 | $26,168.13 |
| 2015-04-14 | $0.05841 | $0.06034 | $0.04583 | $0.06027 | $724.61 | $27,178.61 |
| 2015-04-15 | $0.06027 | $0.06424 | $0.05267 | $0.05852 | $573.88 | $26,526.75 |
| 2015-04-16 | $0.05854 | $0.06651 | $0.05852 | $0.06628 | $135.31 | $30,173.00 |
| 2015-04-17 | $0.06626 | $0.06636 | $0.04773 | $0.04911 | $544.23 | $22,472.40 |
| 2015-04-18 | $0.04910 | $0.05658 | $0.04906 | $0.05139 | $76.09 | $23,621.34 |
| 2015-04-19 | $0.05137 | $0.05641 | $0.05136 | $0.05342 | $58.43 | $24,662.39 |
| 2015-04-20 | $0.05342 | $0.05583 | $0.04808 | $0.04942 | $248.66 | $22,902.59 |
| 2015-04-21 | $0.04942 | $0.06112 | $0.04825 | $0.05245 | $331.96 | $24,396.02 |
| 2015-04-22 | $0.05245 | $0.06539 | $0.05061 | $0.06431 | $7,013.12 | $30,028.54 |
| 2015-04-23 | $0.06439 | $0.06448 | $0.05825 | $0.06284 | $76.70 | $29,455.11 |
| 2015-04-24 | $0.06271 | $0.06279 | $0.05333 | $0.06163 | $7,047.31 | $28,987.78 |
| 2015-04-25 | $0.06163 | $0.06197 | $0.05497 | $0.05662 | $4,354.47 | $26,715.35 |
| 2015-04-26 | $0.05660 | $0.05945 | $0.05451 | $0.05923 | $211.35 | $28,022.16 |
| 2015-04-27 | $0.05924 | $0.05952 | $0.05332 | $0.05621 | $616.27 | $26,639.51 |
| 2015-04-28 | $0.05622 | $0.05812 | $0.05406 | $0.05499 | $1,900.14 | $26,152.42 |
| 2015-04-29 | $0.05502 | $0.05886 | $0.05326 | $0.05407 | $812.99 | $25,798.47 |
| 2015-04-30 | $0.05756 | $0.05985 | $0.05298 | $0.05899 | $3,118.72 | $28,232.71 |