Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.05899 | $0.06344 | $0.04680 | $0.05777 | $3,772.43 | $27,731.23 |
| 2015-05-02 | $0.05776 | $0.05818 | $0.05530 | $0.05811 | $2,183.97 | $27,975.76 |
| 2015-05-03 | $0.05809 | $0.06541 | $0.05526 | $0.06202 | $4,053.46 | $29,947.76 |
| 2015-05-04 | $0.06201 | $0.06571 | $0.06144 | $0.06571 | $3,609.97 | $31,821.29 |
| 2015-05-05 | $0.06592 | $0.06636 | $0.06172 | $0.06603 | $6,105.05 | $32,068.01 |
| 2015-05-06 | $0.06601 | $0.06603 | $0.06109 | $0.06123 | $4,951.56 | $29,812.82 |
| 2015-05-07 | $0.06123 | $0.08314 | $0.06119 | $0.08176 | $6,061.89 | $39,890.00 |
| 2015-05-08 | $0.08187 | $0.1738 | $0.07883 | $0.1037 | $10,151.10 | $50,731.93 |
| 2015-05-09 | $0.1036 | $0.1037 | $0.06867 | $0.08279 | $6,301.28 | $40,553.99 |
| 2015-05-10 | $0.08272 | $0.08288 | $0.07171 | $0.07272 | $3,502.04 | $35,667.80 |
| 2015-05-11 | $0.07445 | $0.09715 | $0.06864 | $0.09197 | $4,557.09 | $45,187.21 |
| 2015-05-12 | $0.09705 | $0.09728 | $0.07400 | $0.08000 | $5,915.57 | $39,372.45 |
| 2015-05-13 | $0.07997 | $0.09062 | $0.07734 | $0.08066 | $4,082.34 | $39,729.98 |
| 2015-05-14 | $0.08061 | $0.08520 | $0.07752 | $0.07853 | $5,198.62 | $38,714.54 |
| 2015-05-15 | $0.07855 | $0.09518 | $0.07851 | $0.08890 | $4,818.24 | $43,888.31 |
| 2015-05-16 | $0.08889 | $0.09451 | $0.08503 | $0.08718 | $3,435.83 | $43,085.15 |
| 2015-05-17 | $0.08528 | $0.08772 | $0.08476 | $0.08652 | $4,670.77 | $42,816.51 |
| 2015-05-18 | $0.08650 | $0.08737 | $0.07625 | $0.08376 | $3,779.75 | $41,505.52 |
| 2015-05-19 | $0.08411 | $0.08609 | $0.07464 | $0.08119 | $5,239.53 | $40,287.75 |
| 2015-05-20 | $0.07910 | $0.08263 | $0.07326 | $0.08004 | $9,641.60 | $39,809.51 |
| 2015-05-21 | $0.08006 | $0.09211 | $0.08001 | $0.08676 | $6,731.43 | $43,291.02 |
| 2015-05-22 | $0.08672 | $0.1049 | $0.08238 | $0.1038 | $7,964.27 | $52,026.53 |
| 2015-05-23 | $0.1038 | $0.1101 | $0.09567 | $0.1098 | $8,576.30 | $55,324.02 |
| 2015-05-24 | $0.1092 | $0.1141 | $0.1040 | $0.1075 | $8,235.42 | $54,421.48 |
| 2015-05-25 | $0.1075 | $0.1310 | $0.1056 | $0.1260 | $8,310.06 | $64,073.50 |
| 2015-05-26 | $0.1266 | $0.1425 | $0.1239 | $0.1424 | $11,641.00 | $72,662.49 |
| 2015-05-27 | $0.1423 | $0.1495 | $0.1250 | $0.1382 | $8,281.72 | $70,842.96 |
| 2015-05-28 | $0.1374 | $0.1456 | $0.1365 | $0.1448 | $8,774.94 | $74,493.03 |
| 2015-05-29 | $0.1448 | $0.1505 | $0.1350 | $0.1505 | $10,041.50 | $77,720.37 |
| 2015-05-30 | $0.1517 | $0.1635 | $0.1340 | $0.1496 | $9,974.52 | $77,591.47 |
| 2015-05-31 | $0.1488 | $0.1502 | $0.1073 | $0.1323 | $9,797.04 | $68,898.74 |