Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.09461 | $0.09494 | $0.08331 | $0.08702 | $7,653.09 | $49,482.81 |
| 2015-07-02 | $0.08701 | $0.1012 | $0.08324 | $0.09286 | $4,392.66 | $52,914.81 |
| 2015-07-03 | $0.09286 | $0.09315 | $0.08696 | $0.09066 | $5,770.55 | $51,789.11 |
| 2015-07-04 | $0.09121 | $0.09133 | $0.08473 | $0.08641 | $6,722.30 | $49,478.06 |
| 2015-07-05 | $0.08637 | $0.09501 | $0.08633 | $0.09227 | $8,384.25 | $52,959.50 |
| 2015-07-06 | $0.09136 | $0.09434 | $0.08168 | $0.08192 | $5,406.23 | $47,130.19 |
| 2015-07-07 | $0.08210 | $0.08347 | $0.07687 | $0.08028 | $7,650.51 | $46,295.63 |
| 2015-07-08 | $0.07987 | $0.08141 | $0.07431 | $0.07697 | $5,375.24 | $44,490.40 |
| 2015-07-09 | $0.07706 | $0.08089 | $0.07478 | $0.07496 | $7,608.08 | $43,432.95 |
| 2015-07-10 | $0.07595 | $0.08522 | $0.07156 | $0.07157 | $6,917.55 | $41,567.23 |
| 2015-07-11 | $0.07161 | $0.07811 | $0.06452 | $0.06853 | $10,797.90 | $39,890.23 |
| 2015-07-12 | $0.06853 | $0.07757 | $0.06833 | $0.07698 | $6,198.63 | $44,915.62 |
| 2015-07-13 | $0.07670 | $0.08070 | $0.06906 | $0.08007 | $6,904.85 | $46,826.58 |
| 2015-07-14 | $0.07998 | $0.08171 | $0.07164 | $0.07369 | $7,851.29 | $43,198.35 |
| 2015-07-15 | $0.07378 | $0.09586 | $0.07378 | $0.08175 | $5,910.11 | $48,040.57 |
| 2015-07-16 | $0.08187 | $0.09134 | $0.08187 | $0.08444 | $7,287.39 | $49,737.13 |
| 2015-07-17 | $0.08444 | $0.08610 | $0.07584 | $0.07832 | $4,571.59 | $46,229.52 |
| 2015-07-18 | $0.07828 | $0.08024 | $0.07696 | $0.07762 | $4,722.31 | $45,919.45 |
| 2015-07-19 | $0.07804 | $0.07908 | $0.07636 | $0.07784 | $5,722.49 | $46,151.78 |
| 2015-07-20 | $0.07783 | $0.08122 | $0.07314 | $0.07841 | $7,876.09 | $46,610.41 |
| 2015-07-21 | $0.07858 | $0.09220 | $0.07438 | $0.09147 | $10,789.10 | $54,509.78 |
| 2015-07-22 | $0.09134 | $0.09200 | $0.08296 | $0.08325 | $9,399.45 | $49,709.57 |
| 2015-07-23 | $0.08324 | $0.08823 | $0.08324 | $0.08758 | $7,821.00 | $52,422.28 |
| 2015-07-24 | $0.08758 | $0.09173 | $0.08217 | $0.08776 | $11,702.70 | $52,662.32 |
| 2015-07-25 | $0.08905 | $0.09230 | $0.08387 | $0.08506 | $8,200.68 | $51,167.89 |
| 2015-07-26 | $0.08505 | $0.09245 | $0.08272 | $0.08703 | $9,026.22 | $52,476.51 |
| 2015-07-27 | $0.08609 | $0.08931 | $0.08305 | $0.08810 | $9,373.84 | $53,257.22 |
| 2015-07-28 | $0.08809 | $0.08943 | $0.08509 | $0.08664 | $9,196.87 | $52,508.88 |
| 2015-07-29 | $0.08664 | $0.08894 | $0.07996 | $0.08764 | $7,885.12 | $53,241.71 |
| 2015-07-30 | $0.08766 | $0.08766 | $0.08059 | $0.08062 | $6,306.41 | $49,090.54 |
| 2015-07-31 | $0.08060 | $0.08607 | $0.07822 | $0.07915 | $6,570.22 | $48,308.50 |