Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.07298 | $0.07559 | $0.07017 | $0.07281 | $5,804.07 | $50,985.35 |
| 2015-10-02 | $0.07285 | $0.07547 | $0.06991 | $0.07151 | $5,436.22 | $50,182.93 |
| 2015-10-03 | $0.07150 | $0.07270 | $0.07003 | $0.07073 | $5,409.27 | $49,747.33 |
| 2015-10-04 | $0.07071 | $0.07236 | $0.06662 | $0.06715 | $5,025.75 | $47,323.60 |
| 2015-10-05 | $0.06717 | $0.06791 | $0.06183 | $0.06720 | $5,018.17 | $47,464.41 |
| 2015-10-06 | $0.06724 | $0.06728 | $0.05782 | $0.05791 | $5,120.57 | $40,980.68 |
| 2015-10-07 | $0.05791 | $0.06049 | $0.05756 | $0.06013 | $5,054.81 | $42,639.39 |
| 2015-10-08 | $0.06015 | $0.07646 | $0.05748 | $0.07638 | $5,080.22 | $54,281.58 |
| 2015-10-09 | $0.07635 | $0.07645 | $0.06636 | $0.06833 | $5,078.20 | $48,643.42 |
| 2015-10-10 | $0.06832 | $0.06838 | $0.06118 | $0.06144 | $5,022.54 | $43,832.19 |
| 2015-10-11 | $0.06104 | $0.06716 | $0.05998 | $0.06198 | $4,923.04 | $44,301.57 |
| 2015-10-12 | $0.06202 | $0.06713 | $0.06152 | $0.06520 | $5,103.97 | $46,705.25 |
| 2015-10-13 | $0.06418 | $0.06678 | $0.06197 | $0.06560 | $6,228.04 | $47,087.87 |
| 2015-10-14 | $0.06568 | $0.06746 | $0.06198 | $0.06592 | $5,544.09 | $47,414.71 |
| 2015-10-15 | $0.06590 | $0.07588 | $0.06318 | $0.07141 | $6,882.64 | $51,461.05 |
| 2015-10-16 | $0.07094 | $0.07213 | $0.06869 | $0.07091 | $7,841.44 | $51,210.57 |
| 2015-10-17 | $0.07098 | $0.07432 | $0.06656 | $0.06788 | $5,766.30 | $49,122.52 |
| 2015-10-18 | $0.06776 | $0.08027 | $0.06776 | $0.06984 | $7,417.20 | $50,651.10 |
| 2015-10-19 | $0.06983 | $0.07685 | $0.06826 | $0.07070 | $6,552.37 | $51,386.50 |
| 2015-10-20 | $0.07166 | $0.07854 | $0.06857 | $0.07854 | $6,616.18 | $57,210.31 |
| 2015-10-21 | $0.07868 | $0.08440 | $0.07755 | $0.08166 | $6,852.91 | $59,609.88 |
| 2015-10-22 | $0.08164 | $0.08655 | $0.08034 | $0.08244 | $7,089.17 | $60,300.78 |
| 2015-10-23 | $0.08245 | $0.08452 | $0.08207 | $0.08310 | $5,460.55 | $60,909.03 |
| 2015-10-24 | $0.08323 | $0.09338 | $0.08323 | $0.08484 | $4,005.48 | $62,315.22 |
| 2015-10-25 | $0.08492 | $0.09056 | $0.08487 | $0.08763 | $7,226.28 | $64,485.32 |
| 2015-10-26 | $0.08780 | $0.08929 | $0.08479 | $0.08558 | $5,989.49 | $63,096.20 |
| 2015-10-27 | $0.08558 | $0.08936 | $0.08549 | $0.08808 | $2,016.01 | $65,071.68 |
| 2015-10-28 | $0.08810 | $0.1054 | $0.08807 | $0.1036 | $7,887.48 | $76,715.55 |
| 2015-10-29 | $0.1036 | $0.1127 | $0.1026 | $0.1073 | $7,795.44 | $79,581.79 |
| 2015-10-30 | $0.1070 | $0.1134 | $0.1018 | $0.1035 | $7,637.55 | $76,901.12 |
| 2015-10-31 | $0.1035 | $0.1130 | $0.09944 | $0.1068 | $7,847.93 | $79,484.98 |