Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.1324 | $0.1442 | $0.1238 | $0.1257 | $8,161.81 | $65,699.12 |
| 2015-06-02 | $0.1257 | $0.1392 | $0.1250 | $0.1354 | $7,911.17 | $71,026.69 |
| 2015-06-03 | $0.1354 | $0.1383 | $0.1154 | $0.1241 | $6,929.75 | $65,249.43 |
| 2015-06-04 | $0.1244 | $0.1244 | $0.08196 | $0.09413 | $6,269.84 | $49,649.41 |
| 2015-06-05 | $0.09408 | $0.09494 | $0.09184 | $0.09449 | $5,341.65 | $49,983.49 |
| 2015-06-06 | $0.09448 | $0.1093 | $0.09446 | $0.1088 | $3,860.71 | $57,743.74 |
| 2015-06-07 | $0.1088 | $0.1097 | $0.09597 | $0.09618 | $3,129.29 | $51,203.71 |
| 2015-06-08 | $0.09804 | $0.1081 | $0.09804 | $0.1073 | $6,407.36 | $57,303.57 |
| 2015-06-09 | $0.1072 | $0.1073 | $0.09193 | $0.1031 | $4,514.49 | $55,216.02 |
| 2015-06-10 | $0.1002 | $0.1030 | $0.09100 | $0.09356 | $3,976.00 | $50,249.55 |
| 2015-06-11 | $0.09354 | $0.1022 | $0.09339 | $0.09914 | $7,378.39 | $53,379.81 |
| 2015-06-12 | $0.09917 | $0.1023 | $0.07159 | $0.08137 | $9,426.48 | $43,920.42 |
| 2015-06-13 | $0.08130 | $0.08285 | $0.07869 | $0.08170 | $8,802.15 | $44,211.02 |
| 2015-06-14 | $0.08176 | $0.08226 | $0.07702 | $0.07713 | $4,875.42 | $41,836.83 |
| 2015-06-15 | $0.07712 | $0.09250 | $0.07707 | $0.08812 | $5,567.59 | $47,920.43 |
| 2015-06-16 | $0.08810 | $0.1119 | $0.08786 | $0.1019 | $7,894.60 | $55,578.79 |
| 2015-06-17 | $0.1021 | $0.1051 | $0.1000 | $0.1017 | $6,031.33 | $55,622.65 |
| 2015-06-18 | $0.1019 | $0.1060 | $0.09960 | $0.1028 | $7,487.69 | $56,382.85 |
| 2015-06-19 | $0.1028 | $0.1075 | $0.1006 | $0.1039 | $7,635.50 | $57,141.32 |
| 2015-06-20 | $0.1039 | $0.1039 | $0.09882 | $0.1007 | $7,549.56 | $55,519.01 |
| 2015-06-21 | $0.1006 | $0.1293 | $0.06218 | $0.09738 | $7,578.78 | $53,864.31 |
| 2015-06-22 | $0.09735 | $0.1027 | $0.09527 | $0.09895 | $2,127.99 | $54,895.80 |
| 2015-06-23 | $0.09904 | $0.1278 | $0.09792 | $0.1002 | $7,977.59 | $55,744.41 |
| 2015-06-24 | $0.1002 | $0.1208 | $0.09734 | $0.1155 | $7,733.12 | $64,423.06 |
| 2015-06-25 | $0.1154 | $0.1262 | $0.1071 | $0.1123 | $7,580.85 | $62,836.44 |
| 2015-06-26 | $0.1123 | $0.1142 | $0.1027 | $0.1053 | $7,606.54 | $59,115.51 |
| 2015-06-27 | $0.1053 | $0.1086 | $0.09751 | $0.1034 | $7,269.75 | $58,167.72 |
| 2015-06-28 | $0.1030 | $0.1038 | $0.09919 | $0.09968 | $3,608.19 | $56,243.85 |
| 2015-06-29 | $0.1005 | $0.1052 | $0.06371 | $0.09627 | $7,747.83 | $54,458.93 |
| 2015-06-30 | $0.09629 | $0.09888 | $0.08269 | $0.09462 | $7,794.25 | $53,673.43 |