Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.1343 | $0.1385 | $0.1318 | $0.1379 | $12,683.20 | $127,466 |
| 2016-03-02 | $0.1379 | $0.1380 | $0.1294 | $0.1303 | $11,989.40 | $120,547 |
| 2016-03-03 | $0.1301 | $0.1368 | $0.1272 | $0.1344 | $14,282.30 | $124,523 |
| 2016-03-04 | $0.1343 | $0.1415 | $0.1309 | $0.1309 | $12,342.20 | $121,515 |
| 2016-03-05 | $0.1308 | $0.1313 | $0.1238 | $0.1260 | $11,848.90 | $117,114 |
| 2016-03-06 | $0.1259 | $0.1296 | $0.1247 | $0.1275 | $12,722.80 | $118,673 |
| 2016-03-07 | $0.1276 | $0.1291 | $0.1268 | $0.1278 | $12,876.60 | $119,099 |
| 2016-03-08 | $0.1277 | $0.1284 | $0.1250 | $0.1253 | $12,918.80 | $116,978 |
| 2016-03-09 | $0.1253 | $0.1377 | $0.1246 | $0.1373 | $23,402.50 | $128,359 |
| 2016-03-10 | $0.1376 | $0.1382 | $0.1320 | $0.1325 | $16,526.70 | $124,003 |
| 2016-03-11 | $0.1328 | $0.1344 | $0.1297 | $0.1305 | $15,317.00 | $122,389 |
| 2016-03-12 | $0.1309 | $0.1309 | $0.1260 | $0.1269 | $10,204.50 | $119,195 |
| 2016-03-13 | $0.1266 | $0.1344 | $0.1266 | $0.1323 | $14,598.10 | $124,467 |
| 2016-03-14 | $0.1324 | $0.1324 | $0.1269 | $0.1289 | $14,362.30 | $121,379 |
| 2016-03-15 | $0.1288 | $0.1296 | $0.1274 | $0.1291 | $15,106.10 | $121,802 |
| 2016-03-16 | $0.1292 | $0.1315 | $0.1268 | $0.1301 | $15,109.80 | $122,870 |
| 2016-03-17 | $0.1298 | $0.1313 | $0.1268 | $0.1268 | $15,314.30 | $119,966 |
| 2016-03-18 | $0.1268 | $0.1312 | $0.1237 | $0.1269 | $19,179.20 | $120,271 |
| 2016-03-19 | $0.1269 | $0.1315 | $0.1218 | $0.1266 | $14,954.70 | $120,105 |
| 2016-03-20 | $0.1265 | $0.1310 | $0.1254 | $0.1257 | $12,915.60 | $119,491 |
| 2016-03-21 | $0.1257 | $0.1322 | $0.1219 | $0.1322 | $12,942.60 | $125,832 |
| 2016-03-22 | $0.1312 | $0.1337 | $0.1262 | $0.1337 | $13,139.30 | $127,417 |
| 2016-03-23 | $0.1337 | $0.1337 | $0.1240 | $0.1286 | $9,239.84 | $122,787 |
| 2016-03-24 | $0.1286 | $0.1309 | $0.1167 | $0.1267 | $17,306.40 | $121,167 |
| 2016-03-25 | $0.1267 | $0.1332 | $0.1190 | $0.1264 | $17,361.20 | $121,060 |
| 2016-03-26 | $0.1271 | $0.1330 | $0.1246 | $0.1255 | $17,366.70 | $120,325 |
| 2016-03-27 | $0.1255 | $0.1314 | $0.1241 | $0.1314 | $17,785.80 | $126,219 |
| 2016-03-28 | $0.1295 | $0.1324 | $0.1274 | $0.1278 | $15,856.00 | $122,976 |
| 2016-03-29 | $0.1277 | $0.1305 | $0.1242 | $0.1253 | $10,496.60 | $120,707 |
| 2016-03-30 | $0.1253 | $0.1265 | $0.1240 | $0.1253 | $14,910.60 | $120,908 |
| 2016-03-31 | $0.1253 | $0.1272 | $0.1253 | $0.1254 | $13,040.30 | $121,206 |