Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.1068 | $0.1131 | $0.09929 | $0.1047 | $6,524.21 | $78,059.81 |
| 2015-11-02 | $0.1046 | $0.1245 | $0.1046 | $0.1154 | $4,384.05 | $86,215.97 |
| 2015-11-03 | $0.1156 | $0.1342 | $0.1146 | $0.1279 | $9,168.51 | $95,778.99 |
| 2015-11-04 | $0.1272 | $0.1662 | $0.1135 | $0.1264 | $7,258.72 | $94,869.18 |
| 2015-11-05 | $0.1243 | $0.1383 | $0.1112 | $0.1200 | $10,043.80 | $90,168.53 |
| 2015-11-06 | $0.1196 | $0.1226 | $0.1076 | $0.1142 | $9,637.17 | $85,994.39 |
| 2015-11-07 | $0.1146 | $0.1177 | $0.1080 | $0.1165 | $5,834.73 | $87,857.49 |
| 2015-11-08 | $0.1155 | $0.1245 | $0.1136 | $0.1206 | $4,652.48 | $91,105.79 |
| 2015-11-09 | $0.1188 | $0.1199 | $0.1128 | $0.1175 | $5,401.70 | $88,975.31 |
| 2015-11-10 | $0.1172 | $0.1187 | $0.1012 | $0.1039 | $4,299.60 | $78,834.96 |
| 2015-11-11 | $0.1035 | $0.1049 | $0.09179 | $0.09560 | $4,481.40 | $72,696.27 |
| 2015-11-12 | $0.09562 | $0.1065 | $0.09562 | $0.1050 | $4,867.83 | $80,055.46 |
| 2015-11-13 | $0.1043 | $0.1227 | $0.1010 | $0.1121 | $8,354.79 | $85,617.21 |
| 2015-11-14 | $0.1121 | $0.1126 | $0.1089 | $0.1100 | $6,832.26 | $84,198.32 |
| 2015-11-15 | $0.1101 | $0.1107 | $0.1050 | $0.1057 | $4,016.92 | $81,056.30 |
| 2015-11-16 | $0.1057 | $0.1057 | $0.09765 | $0.1026 | $4,511.56 | $78,828.83 |
| 2015-11-17 | $0.1026 | $0.1050 | $0.1013 | $0.1029 | $3,353.49 | $79,238.02 |
| 2015-11-18 | $0.1027 | $0.1083 | $0.1018 | $0.1053 | $4,424.39 | $81,281.69 |
| 2015-11-19 | $0.1063 | $0.1065 | $0.09969 | $0.09995 | $1,514.18 | $77,300.03 |
| 2015-11-20 | $0.1033 | $0.1033 | $0.09552 | $0.09665 | $4,716.02 | $74,889.80 |
| 2015-11-21 | $0.09661 | $0.09890 | $0.09198 | $0.09804 | $4,071.96 | $76,126.21 |
| 2015-11-22 | $0.09813 | $0.09815 | $0.09098 | $0.09343 | $3,714.74 | $72,679.35 |
| 2015-11-23 | $0.09352 | $0.09750 | $0.09109 | $0.09591 | $3,702.42 | $74,751.61 |
| 2015-11-24 | $0.09592 | $0.09655 | $0.08992 | $0.09162 | $3,363.20 | $71,537.21 |
| 2015-11-25 | $0.09136 | $0.09545 | $0.08980 | $0.09393 | $2,789.88 | $73,467.77 |
| 2015-11-26 | $0.09390 | $0.1046 | $0.09390 | $0.1004 | $3,859.45 | $78,684.98 |
| 2015-11-27 | $0.09971 | $0.1051 | $0.09768 | $0.1007 | $2,563.94 | $79,078.35 |
| 2015-11-28 | $0.1006 | $0.1045 | $0.09487 | $0.1045 | $5,697.50 | $82,195.48 |
| 2015-11-29 | $0.1044 | $0.1050 | $0.09545 | $0.09985 | $4,731.93 | $78,699.48 |
| 2015-11-30 | $0.09998 | $0.1099 | $0.09998 | $0.1055 | $7,058.72 | $83,338.94 |