Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.05719 | $0.06200 | $0.05472 | $0.05940 | $5,928.36 | $39,005.46 |
| 2015-09-02 | $0.05944 | $0.06042 | $0.05729 | $0.05743 | $7,023.40 | $37,800.93 |
| 2015-09-03 | $0.05745 | $0.06230 | $0.05740 | $0.05969 | $4,222.86 | $39,380.79 |
| 2015-09-04 | $0.05967 | $0.06468 | $0.05840 | $0.06465 | $6,699.42 | $42,750.45 |
| 2015-09-05 | $0.06463 | $0.06571 | $0.06039 | $0.06460 | $6,956.29 | $42,806.81 |
| 2015-09-06 | $0.06490 | $0.06691 | $0.06312 | $0.06329 | $6,631.92 | $42,032.17 |
| 2015-09-07 | $0.06326 | $0.06326 | $0.06101 | $0.06129 | $5,482.09 | $40,794.41 |
| 2015-09-08 | $0.06122 | $0.06340 | $0.06118 | $0.06217 | $6,709.00 | $41,450.42 |
| 2015-09-09 | $0.06217 | $0.06287 | $0.06083 | $0.06089 | $8,773.94 | $40,679.82 |
| 2015-09-10 | $0.06152 | $0.06244 | $0.06081 | $0.06097 | $7,761.87 | $40,818.10 |
| 2015-09-11 | $0.06094 | $0.06318 | $0.06090 | $0.06217 | $7,004.63 | $41,701.77 |
| 2015-09-12 | $0.06215 | $0.06288 | $0.06012 | $0.06012 | $4,838.11 | $40,415.98 |
| 2015-09-13 | $0.06014 | $0.06081 | $0.05859 | $0.05897 | $5,698.87 | $39,719.52 |
| 2015-09-14 | $0.05890 | $0.05989 | $0.05617 | $0.05770 | $5,831.02 | $38,954.82 |
| 2015-09-15 | $0.05769 | $0.06389 | $0.05702 | $0.05731 | $6,226.34 | $38,786.41 |
| 2015-09-16 | $0.05743 | $0.05841 | $0.05581 | $0.05639 | $10,870.30 | $38,255.43 |
| 2015-09-17 | $0.05653 | $0.05704 | $0.05516 | $0.05578 | $7,412.41 | $37,928.08 |
| 2015-09-18 | $0.05578 | $0.05689 | $0.05516 | $0.05648 | $6,311.00 | $38,486.97 |
| 2015-09-19 | $0.05647 | $0.05666 | $0.05545 | $0.05564 | $5,463.01 | $37,996.85 |
| 2015-09-20 | $0.05558 | $0.05580 | $0.05539 | $0.05543 | $2,693.56 | $37,929.35 |
| 2015-09-21 | $0.05545 | $0.05546 | $0.05432 | $0.05442 | $5,908.73 | $37,319.31 |
| 2015-09-22 | $0.05447 | $0.05580 | $0.05401 | $0.05557 | $5,971.87 | $38,184.00 |
| 2015-09-23 | $0.05557 | $0.05757 | $0.05515 | $0.05756 | $6,004.23 | $39,635.97 |
| 2015-09-24 | $0.05757 | $0.06301 | $0.05757 | $0.06215 | $6,249.64 | $42,890.91 |
| 2015-09-25 | $0.06215 | $0.1010 | $0.06210 | $0.07839 | $15,123.10 | $54,213.51 |
| 2015-09-26 | $0.07605 | $0.08364 | $0.07308 | $0.08316 | $9,554.81 | $57,629.82 |
| 2015-09-27 | $0.08312 | $0.08400 | $0.07912 | $0.08058 | $8,486.00 | $55,959.83 |
| 2015-09-28 | $0.08061 | $0.08327 | $0.07436 | $0.07570 | $8,185.37 | $52,679.31 |
| 2015-09-29 | $0.07668 | $0.07673 | $0.07287 | $0.07287 | $2,090.47 | $50,817.29 |
| 2015-09-30 | $0.07291 | $0.07450 | $0.07153 | $0.07325 | $6,625.52 | $51,193.62 |