Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.07926 | $0.08074 | $0.07605 | $0.07623 | $8,836.39 | $46,636.67 |
| 2015-08-02 | $0.07610 | $0.07982 | $0.07505 | $0.07982 | $5,190.18 | $48,937.80 |
| 2015-08-03 | $0.07942 | $0.08538 | $0.07652 | $0.08029 | $10,293.90 | $49,345.63 |
| 2015-08-04 | $0.08064 | $0.08357 | $0.07868 | $0.07886 | $9,342.61 | $48,580.69 |
| 2015-08-05 | $0.07883 | $0.08399 | $0.07859 | $0.08245 | $8,836.53 | $50,925.72 |
| 2015-08-06 | $0.08246 | $0.08263 | $0.07684 | $0.07755 | $8,445.81 | $48,016.41 |
| 2015-08-07 | $0.07752 | $0.08129 | $0.07609 | $0.07827 | $6,492.01 | $48,578.29 |
| 2015-08-08 | $0.07835 | $0.08098 | $0.07080 | $0.07082 | $5,204.43 | $44,062.23 |
| 2015-08-09 | $0.07088 | $0.07477 | $0.06570 | $0.06732 | $7,996.23 | $41,988.24 |
| 2015-08-10 | $0.06733 | $0.06898 | $0.06042 | $0.06601 | $6,272.10 | $41,266.32 |
| 2015-08-11 | $0.06602 | $0.07108 | $0.06439 | $0.07032 | $7,432.45 | $44,067.95 |
| 2015-08-12 | $0.07124 | $0.07129 | $0.05583 | $0.06129 | $5,685.51 | $38,500.67 |
| 2015-08-13 | $0.06129 | $0.06574 | $0.06091 | $0.06416 | $6,535.07 | $40,389.50 |
| 2015-08-14 | $0.06418 | $0.06544 | $0.06096 | $0.06353 | $3,756.23 | $40,080.98 |
| 2015-08-15 | $0.06348 | $0.06948 | $0.06305 | $0.06544 | $10,990.80 | $41,366.21 |
| 2015-08-16 | $0.06531 | $0.06725 | $0.06179 | $0.06194 | $9,414.36 | $39,229.30 |
| 2015-08-17 | $0.06195 | $0.06223 | $0.06028 | $0.06160 | $7,365.24 | $39,100.43 |
| 2015-08-18 | $0.06122 | $0.06166 | $0.05013 | $0.05013 | $3,004.52 | $31,896.75 |
| 2015-08-19 | $0.04964 | $0.06384 | $0.04964 | $0.06344 | $7,883.07 | $40,465.68 |
| 2015-08-20 | $0.06332 | $0.06574 | $0.05773 | $0.05990 | $7,254.10 | $38,293.08 |
| 2015-08-21 | $0.06059 | $0.06315 | $0.05690 | $0.05777 | $8,013.99 | $37,015.46 |
| 2015-08-22 | $0.05785 | $0.05892 | $0.04922 | $0.05497 | $7,925.25 | $35,302.62 |
| 2015-08-23 | $0.05438 | $0.05864 | $0.04752 | $0.04798 | $7,354.44 | $30,881.66 |
| 2015-08-24 | $0.04769 | $0.05902 | $0.04713 | $0.05364 | $5,866.36 | $34,599.29 |
| 2015-08-25 | $0.05227 | $0.06318 | $0.05000 | $0.06318 | $12,773.70 | $40,845.89 |
| 2015-08-26 | $0.06312 | $0.06953 | $0.05593 | $0.06484 | $12,134.40 | $42,018.35 |
| 2015-08-27 | $0.06414 | $0.06788 | $0.06152 | $0.06219 | $7,524.00 | $40,386.61 |
| 2015-08-28 | $0.06225 | $0.06310 | $0.05876 | $0.06120 | $6,339.91 | $39,839.75 |
| 2015-08-29 | $0.06115 | $0.06222 | $0.05747 | $0.05824 | $16,482.70 | $37,992.65 |
| 2015-08-30 | $0.05823 | $0.06017 | $0.05666 | $0.05946 | $4,421.47 | $38,870.99 |
| 2015-08-31 | $0.05840 | $0.05928 | $0.05453 | $0.05683 | $7,183.47 | $37,232.54 |