Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.1254 | $0.1257 | $0.1250 | $0.1257 | $13,047.00 | $121,674 |
| 2016-04-02 | $0.1257 | $0.1278 | $0.1257 | $0.1264 | $13,135.50 | $122,604 |
| 2016-04-03 | $0.1264 | $0.1266 | $0.1260 | $0.1264 | $3,515.50 | $122,780 |
| 2016-04-04 | $0.1264 | $0.1277 | $0.1228 | $0.1236 | $13,209.70 | $120,235 |
| 2016-04-05 | $0.1235 | $0.1286 | $0.1209 | $0.1268 | $13,289.60 | $123,596 |
| 2016-04-06 | $0.1268 | $0.1287 | $0.1257 | $0.1274 | $7,867.74 | $124,364 |
| 2016-04-07 | $0.1276 | $0.1281 | $0.1245 | $0.1246 | $10,790.60 | $121,805 |
| 2016-04-08 | $0.1247 | $0.1282 | $0.1245 | $0.1264 | $12,491.30 | $123,771 |
| 2016-04-09 | $0.1265 | $0.1426 | $0.1253 | $0.1260 | $8,941.10 | $123,608 |
| 2016-04-10 | $0.1260 | $0.1269 | $0.1260 | $0.1267 | $6,299.74 | $124,463 |
| 2016-04-11 | $0.1267 | $0.1274 | $0.1262 | $0.1274 | $13,214.20 | $125,339 |
| 2016-04-12 | $0.1274 | $0.1290 | $0.1274 | $0.1278 | $7,759.82 | $126,008 |
| 2016-04-13 | $0.1277 | $0.1280 | $0.1245 | $0.1246 | $8,020.75 | $123,143 |
| 2016-04-14 | $0.1246 | $0.1273 | $0.1237 | $0.1255 | $8,844.94 | $124,367 |
| 2016-04-15 | $0.1256 | $0.1288 | $0.1078 | $0.1279 | $7,758.59 | $126,969 |
| 2016-04-16 | $0.1279 | $0.1299 | $0.1262 | $0.1266 | $9,440.02 | $126,006 |
| 2016-04-17 | $0.1266 | $0.1296 | $0.1241 | $0.1265 | $9,377.51 | $126,195 |
| 2016-04-18 | $0.1266 | $0.1268 | $0.1074 | $0.1255 | $7,731.72 | $125,453 |
| 2016-04-19 | $0.1255 | $0.1266 | $0.1211 | $0.1263 | $8,774.22 | $126,499 |
| 2016-04-20 | $0.1262 | $0.1262 | $0.1099 | $0.1130 | $6,594.41 | $113,506 |
| 2016-04-21 | $0.1130 | $0.1195 | $0.1065 | $0.1137 | $643.16 | $114,475 |
| 2016-04-22 | $0.1138 | $0.1327 | $0.09603 | $0.1298 | $9,294.57 | $130,870 |
| 2016-04-23 | $0.1298 | $0.1333 | $0.1294 | $0.1333 | $9,382.45 | $134,509 |
| 2016-04-24 | $0.1333 | $0.1351 | $0.1311 | $0.1339 | $9,551.33 | $135,203 |
| 2016-04-25 | $0.1339 | $0.1359 | $0.1321 | $0.1345 | $4,549.73 | $135,796 |
| 2016-04-26 | $0.1342 | $0.1361 | $0.1342 | $0.1355 | $7,277.08 | $136,793 |
| 2016-04-27 | $0.1355 | $0.1357 | $0.1266 | $0.1266 | $8,737.38 | $128,811 |
| 2016-04-28 | $0.1268 | $0.1328 | $0.1245 | $0.1318 | $2,870.57 | $134,492 |
| 2016-04-29 | $0.1321 | $0.1343 | $0.1303 | $0.1324 | $9,117.70 | $135,445 |
| 2016-04-30 | $0.1324 | $0.1325 | $0.1299 | $0.1300 | $836.86 | $133,268 |