Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.1276 | $0.1300 | $0.1269 | $0.1276 | $8,256.10 | $106,818 |
| 2016-01-02 | $0.1277 | $0.1301 | $0.1261 | $0.1266 | $5,070.21 | $106,165 |
| 2016-01-03 | $0.1267 | $0.1295 | $0.1232 | $0.1247 | $8,979.42 | $104,722 |
| 2016-01-04 | $0.1247 | $0.1312 | $0.1180 | $0.1280 | $9,573.66 | $107,687 |
| 2016-01-05 | $0.1280 | $0.1306 | $0.1242 | $0.1243 | $9,495.91 | $104,769 |
| 2016-01-06 | $0.1243 | $0.1293 | $0.1239 | $0.1286 | $7,615.09 | $108,643 |
| 2016-01-07 | $0.1283 | $0.1388 | $0.1274 | $0.1372 | $10,502.10 | $116,096 |
| 2016-01-08 | $0.1370 | $0.1412 | $0.1307 | $0.1360 | $10,406.30 | $115,267 |
| 2016-01-09 | $0.1360 | $0.1360 | $0.1273 | $0.1321 | $8,853.60 | $112,129 |
| 2016-01-10 | $0.1323 | $0.1340 | $0.1291 | $0.1339 | $8,837.02 | $113,844 |
| 2016-01-11 | $0.1340 | $0.1350 | $0.1296 | $0.1333 | $8,726.18 | $113,601 |
| 2016-01-12 | $0.1333 | $0.1346 | $0.1283 | $0.1283 | $5,512.84 | $109,531 |
| 2016-01-13 | $0.1272 | $0.1292 | $0.1239 | $0.1263 | $7,925.16 | $107,984 |
| 2016-01-14 | $0.1263 | $0.1276 | $0.1249 | $0.1249 | $8,514.88 | $107,039 |
| 2016-01-15 | $0.1249 | $0.1269 | $0.1124 | $0.1126 | $8,116.00 | $96,620.60 |
| 2016-01-16 | $0.1124 | $0.1301 | $0.1114 | $0.1292 | $12,873.60 | $111,079 |
| 2016-01-17 | $0.1291 | $0.1381 | $0.1260 | $0.1329 | $13,116.10 | $114,462 |
| 2016-01-18 | $0.1327 | $0.1400 | $0.1275 | $0.1279 | $9,930.39 | $110,374 |
| 2016-01-19 | $0.1278 | $0.1357 | $0.1258 | $0.1318 | $9,759.08 | $113,873 |
| 2016-01-20 | $0.1316 | $0.1484 | $0.1274 | $0.1481 | $10,069.00 | $128,249 |
| 2016-01-21 | $0.1476 | $0.1484 | $0.1367 | $0.1377 | $8,665.57 | $119,411 |
| 2016-01-22 | $0.1381 | $0.1382 | $0.1244 | $0.1299 | $6,242.90 | $112,868 |
| 2016-01-23 | $0.1300 | $0.1333 | $0.1262 | $0.1278 | $6,876.49 | $111,258 |
| 2016-01-24 | $0.1276 | $0.1367 | $0.1275 | $0.1322 | $8,524.88 | $115,277 |
| 2016-01-25 | $0.1322 | $0.1331 | $0.1218 | $0.1251 | $8,157.80 | $109,236 |
| 2016-01-26 | $0.1250 | $0.1259 | $0.1221 | $0.1234 | $8,546.98 | $107,997 |
| 2016-01-27 | $0.1234 | $0.1290 | $0.1229 | $0.1249 | $17,860.70 | $109,443 |
| 2016-01-28 | $0.1248 | $0.1332 | $0.1208 | $0.1209 | $21,542.30 | $106,169 |
| 2016-01-29 | $0.1209 | $0.1248 | $0.1168 | $0.1204 | $15,813.10 | $105,918 |
| 2016-01-30 | $0.1203 | $0.1225 | $0.1194 | $0.1209 | $11,807.10 | $106,504 |
| 2016-01-31 | $0.1209 | $0.1223 | $0.1153 | $0.1156 | $9,076.69 | $101,961 |