Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.1055 | $0.1058 | $0.09145 | $0.09801 | $4,867.28 | $77,527.34 |
| 2015-12-02 | $0.09827 | $0.1045 | $0.09477 | $0.1042 | $6,633.50 | $82,583.77 |
| 2015-12-03 | $0.1043 | $0.1110 | $0.09046 | $0.09527 | $6,228.62 | $75,639.16 |
| 2015-12-04 | $0.09525 | $0.1010 | $0.08969 | $0.09771 | $2,903.31 | $77,707.55 |
| 2015-12-05 | $0.09773 | $0.1038 | $0.09773 | $0.1014 | $4,718.46 | $80,809.82 |
| 2015-12-06 | $0.1015 | $0.1057 | $0.09732 | $0.09847 | $5,291.48 | $78,576.38 |
| 2015-12-07 | $0.09810 | $0.1071 | $0.09677 | $0.09974 | $7,027.39 | $79,734.77 |
| 2015-12-08 | $0.09970 | $0.1035 | $0.09765 | $0.1021 | $3,835.06 | $81,755.75 |
| 2015-12-09 | $0.1027 | $0.1047 | $0.08742 | $0.09765 | $8,241.11 | $78,331.42 |
| 2015-12-10 | $0.09772 | $0.1019 | $0.09631 | $0.09859 | $3,422.47 | $79,231.81 |
| 2015-12-11 | $0.09853 | $0.1084 | $0.09077 | $0.1015 | $7,138.82 | $81,753.76 |
| 2015-12-12 | $0.1018 | $0.1046 | $0.09160 | $0.1006 | $4,344.12 | $81,109.01 |
| 2015-12-13 | $0.1015 | $0.1052 | $0.09811 | $0.1006 | $8,699.71 | $81,331.67 |
| 2015-12-14 | $0.09999 | $0.1074 | $0.09743 | $0.09863 | $8,561.65 | $79,856.05 |
| 2015-12-15 | $0.09858 | $0.1063 | $0.09848 | $0.1031 | $5,966.55 | $83,617.34 |
| 2015-12-16 | $0.1041 | $0.1053 | $0.09080 | $0.09641 | $5,323.39 | $78,335.86 |
| 2015-12-17 | $0.09581 | $0.1350 | $0.09527 | $0.1115 | $13,721.90 | $90,710.73 |
| 2015-12-18 | $0.1114 | $0.1128 | $0.1092 | $0.1113 | $10,717.20 | $90,742.36 |
| 2015-12-19 | $0.1113 | $0.1386 | $0.1101 | $0.1288 | $11,622.70 | $105,204 |
| 2015-12-20 | $0.1308 | $0.1434 | $0.1212 | $0.1241 | $11,981.90 | $101,540 |
| 2015-12-21 | $0.1229 | $0.1371 | $0.1186 | $0.1224 | $11,624.00 | $100,345 |
| 2015-12-22 | $0.1225 | $0.1402 | $0.1206 | $0.1312 | $12,166.80 | $107,703 |
| 2015-12-23 | $0.1350 | $0.1353 | $0.1282 | $0.1317 | $12,425.40 | $108,333 |
| 2015-12-24 | $0.1318 | $0.1460 | $0.1318 | $0.1431 | $11,910.40 | $117,913 |
| 2015-12-25 | $0.1430 | $0.1435 | $0.1345 | $0.1410 | $8,669.74 | $116,427 |
| 2015-12-26 | $0.1410 | $0.1410 | $0.1210 | $0.1293 | $8,818.75 | $106,998 |
| 2015-12-27 | $0.1292 | $0.1332 | $0.1263 | $0.1296 | $9,602.30 | $107,412 |
| 2015-12-28 | $0.1302 | $0.1326 | $0.1255 | $0.1272 | $8,656.18 | $105,697 |
| 2015-12-29 | $0.1272 | $0.1292 | $0.1235 | $0.1260 | $8,532.66 | $104,891 |
| 2015-12-30 | $0.1262 | $0.1300 | $0.1232 | $0.1270 | $8,876.95 | $105,907 |
| 2015-12-31 | $0.1271 | $0.1296 | $0.1207 | $0.1276 | $9,026.53 | $106,605 |