Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.1300 | $0.1312 | $0.1299 | $0.1309 | $10.06 | $134,387 |
| 2016-05-02 | $0.1310 | $0.1312 | $0.1276 | $0.1284 | $6,811.75 | $132,185 |
| 2016-05-03 | $0.1285 | $0.1318 | $0.1279 | $0.1312 | $4,087.76 | $135,404 |
| 2016-05-04 | $0.1308 | $0.1308 | $0.1073 | $0.1168 | $3,122.11 | $120,853 |
| 2016-05-05 | $0.1168 | $0.1172 | $0.1081 | $0.1092 | $401.73 | $113,306 |
| 2016-05-06 | $0.1092 | $0.1230 | $0.1087 | $0.1202 | $9,577.56 | $124,923 |
| 2016-05-07 | $0.1201 | $0.1257 | $0.1125 | $0.1178 | $9,495.07 | $122,722 |
| 2016-05-08 | $0.1178 | $0.1218 | $0.1007 | $0.1121 | $1,633.60 | $117,132 |
| 2016-05-09 | $0.1121 | $0.1121 | $0.1017 | $0.1026 | $158.08 | $107,319 |
| 2016-05-10 | $0.1026 | $0.1076 | $0.09904 | $0.1015 | $6,987.85 | $106,341 |
| 2016-05-11 | $0.1015 | $0.1022 | $0.09898 | $0.09934 | $6,314.45 | $104,217 |
| 2016-05-12 | $0.09935 | $0.1069 | $0.09859 | $0.1046 | $5,639.44 | $109,849 |
| 2016-05-13 | $0.1046 | $0.1050 | $0.09951 | $0.1002 | $2,911.34 | $105,427 |
| 2016-05-14 | $0.1002 | $0.1040 | $0.09945 | $0.1023 | $6.27 | $107,838 |
| 2016-05-15 | $0.1023 | $0.1026 | $0.09943 | $0.09990 | $113.22 | $105,480 |
| 2016-05-16 | $0.09988 | $0.1052 | $0.09852 | $0.09995 | $131.27 | $105,648 |
| 2016-05-17 | $0.09992 | $0.1047 | $0.08926 | $0.09076 | $329.01 | $96,050.73 |
| 2016-05-18 | $0.09076 | $0.1024 | $0.08909 | $0.1018 | $8,515.53 | $107,911 |
| 2016-05-19 | $0.1018 | $0.1018 | $0.09227 | $0.09227 | $7,635.28 | $97,936.17 |
| 2016-05-20 | $0.09208 | $0.09995 | $0.08412 | $0.09238 | $8,169.82 | $98,215.99 |
| 2016-05-21 | $0.09244 | $0.09915 | $0.09159 | $0.09304 | $8,188.11 | $99,111.88 |
| 2016-05-22 | $0.09304 | $0.09572 | $0.08404 | $0.08877 | $5,543.22 | $94,732.14 |
| 2016-05-23 | $0.08874 | $0.09061 | $0.08873 | $0.08949 | $8,325.18 | $95,640.10 |
| 2016-05-24 | $0.08947 | $0.1006 | $0.08452 | $0.09733 | $6,961.32 | $104,174 |
| 2016-05-25 | $0.09732 | $0.09934 | $0.08564 | $0.08807 | $7,031.89 | $94,388.07 |
| 2016-05-26 | $0.08808 | $0.09738 | $0.08525 | $0.08684 | $2,930.87 | $93,210.13 |
| 2016-05-27 | $0.08684 | $0.09811 | $0.08684 | $0.08764 | $380.72 | $94,234.94 |
| 2016-05-28 | $0.08759 | $0.1034 | $0.08546 | $0.09198 | $632.40 | $99,093.02 |
| 2016-05-29 | $0.09188 | $0.1129 | $0.08869 | $0.1053 | $2,621.22 | $113,630 |
| 2016-05-30 | $0.1054 | $0.1086 | $0.09923 | $0.1007 | $7,765.15 | $108,854 |
| 2016-05-31 | $0.1005 | $0.1092 | $0.09377 | $0.1089 | $840.41 | $117,914 |