Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.1149 | $0.1288 | $0.1149 | $0.1230 | $9,766.33 | $108,734 |
| 2016-02-02 | $0.1221 | $0.1237 | $0.1163 | $0.1190 | $7,528.25 | $105,286 |
| 2016-02-03 | $0.1197 | $0.1199 | $0.1108 | $0.1161 | $7,171.23 | $102,938 |
| 2016-02-04 | $0.1161 | $0.1231 | $0.1161 | $0.1221 | $7,364.07 | $108,460 |
| 2016-02-05 | $0.1221 | $0.1288 | $0.1183 | $0.1241 | $9,962.58 | $110,379 |
| 2016-02-06 | $0.1242 | $0.1247 | $0.1091 | $0.1197 | $8,191.85 | $106,595 |
| 2016-02-07 | $0.1197 | $0.1218 | $0.1155 | $0.1204 | $8,219.27 | $107,450 |
| 2016-02-08 | $0.1204 | $0.1386 | $0.1140 | $0.1247 | $9,178.72 | $111,442 |
| 2016-02-09 | $0.1248 | $0.1288 | $0.1235 | $0.1244 | $8,616.24 | $111,357 |
| 2016-02-10 | $0.1244 | $0.1264 | $0.1229 | $0.1256 | $10,894.70 | $112,603 |
| 2016-02-11 | $0.1256 | $0.1416 | $0.1162 | $0.1213 | $10,221.30 | $108,888 |
| 2016-02-12 | $0.1213 | $0.1217 | $0.1196 | $0.1203 | $10,800.30 | $108,226 |
| 2016-02-13 | $0.1204 | $0.1227 | $0.1204 | $0.1220 | $9,357.76 | $109,970 |
| 2016-02-14 | $0.1219 | $0.1257 | $0.1219 | $0.1257 | $11,360.80 | $113,439 |
| 2016-02-15 | $0.1256 | $0.1266 | $0.1202 | $0.1210 | $10,419.20 | $109,369 |
| 2016-02-16 | $0.1210 | $0.1239 | $0.1210 | $0.1235 | $16,856.90 | $111,768 |
| 2016-02-17 | $0.1239 | $0.1297 | $0.1224 | $0.1269 | $12,996.00 | $115,078 |
| 2016-02-18 | $0.1266 | $0.1403 | $0.1254 | $0.1337 | $13,149.50 | $121,348 |
| 2016-02-19 | $0.1323 | $0.1470 | $0.1276 | $0.1438 | $17,512.20 | $130,737 |
| 2016-02-20 | $0.1438 | $0.1440 | $0.1350 | $0.1384 | $16,837.80 | $126,003 |
| 2016-02-21 | $0.1381 | $0.1438 | $0.1363 | $0.1385 | $17,021.60 | $126,287 |
| 2016-02-22 | $0.1386 | $0.1402 | $0.1317 | $0.1386 | $16,359.10 | $126,556 |
| 2016-02-23 | $0.1390 | $0.1400 | $0.1266 | $0.1304 | $15,639.70 | $119,210 |
| 2016-02-24 | $0.1305 | $0.1434 | $0.1272 | $0.1360 | $13,248.00 | $124,567 |
| 2016-02-25 | $0.1372 | $0.1444 | $0.1340 | $0.1421 | $13,326.10 | $130,335 |
| 2016-02-26 | $0.1417 | $0.1417 | $0.1347 | $0.1373 | $13,454.40 | $126,075 |
| 2016-02-27 | $0.1377 | $0.1468 | $0.1354 | $0.1380 | $13,506.30 | $126,990 |
| 2016-02-28 | $0.1384 | $0.1453 | $0.1338 | $0.1359 | $13,539.80 | $125,177 |
| 2016-02-29 | $0.1362 | $0.1384 | $0.1341 | $0.1344 | $13,741.70 | $124,028 |