Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.1089 | $0.1091 | $0.09598 | $0.09687 | $273.73 | $104,992 |
| 2016-06-02 | $0.09670 | $0.1055 | $0.09615 | $0.09684 | $46.11 | $105,091 |
| 2016-06-03 | $0.09684 | $0.1029 | $0.09617 | $0.1019 | $235.82 | $110,704 |
| 2016-06-04 | $0.1019 | $0.1040 | $0.08733 | $0.09630 | $598.66 | $104,849 |
| 2016-06-05 | $0.09622 | $0.09778 | $0.08428 | $0.09055 | $220.38 | $98,760.74 |
| 2016-06-06 | $0.09054 | $0.1196 | $0.08512 | $0.09386 | $359.80 | $102,510 |
| 2016-06-07 | $0.09387 | $0.1182 | $0.09143 | $0.1181 | $555.18 | $129,139 |
| 2016-06-08 | $0.1181 | $0.1250 | $0.1019 | $0.1248 | $936.10 | $136,599 |
| 2016-06-09 | $0.1248 | $0.1335 | $0.1158 | $0.1188 | $298.23 | $130,190 |
| 2016-06-10 | $0.1188 | $0.1264 | $0.1094 | $0.1177 | $166.43 | $129,121 |
| 2016-06-11 | $0.1176 | $0.1194 | $0.1103 | $0.1154 | $12.37 | $126,835 |
| 2016-06-12 | $0.1153 | $0.1195 | $0.08396 | $0.09710 | $1,530.27 | $106,932 |
| 2016-06-13 | $0.09718 | $0.1059 | $0.09091 | $0.09395 | $166.84 | $103,568 |
| 2016-06-14 | $0.09396 | $0.09397 | $0.07876 | $0.08123 | $174.21 | $89,655.53 |
| 2016-06-15 | $0.08120 | $0.08321 | $0.07966 | $0.08321 | $85.42 | $91,960.81 |
| 2016-06-16 | $0.08326 | $0.08831 | $0.07323 | $0.07661 | $342.54 | $84,801.41 |
| 2016-06-17 | $0.07663 | $0.07754 | $0.05761 | $0.07296 | $7,801.63 | $80,888.61 |
| 2016-06-18 | $0.07028 | $0.07683 | $0.06661 | $0.06811 | $7,890.57 | $75,628.76 |
| 2016-06-19 | $0.06808 | $0.06814 | $0.06271 | $0.06376 | $4,070.99 | $70,916.88 |
| 2016-06-20 | $0.06379 | $0.1200 | $0.05059 | $0.05096 | $1,501.22 | $56,753.74 |
| 2016-06-21 | $0.05096 | $0.06281 | $0.04831 | $0.05003 | $200.23 | $55,770.01 |
| 2016-06-22 | $0.05009 | $0.05399 | $0.04539 | $0.04545 | $49.97 | $50,732.09 |
| 2016-06-23 | $0.04606 | $0.06287 | $0.03854 | $0.04967 | $367.73 | $55,523.38 |
| 2016-06-24 | $0.04968 | $0.1021 | $0.04968 | $0.05892 | $113.10 | $65,962.03 |
| 2016-06-25 | $0.05877 | $0.08441 | $0.05752 | $0.07822 | $120.67 | $87,708.01 |
| 2016-06-26 | $0.07819 | $0.08086 | $0.05290 | $0.05419 | $94.54 | $60,861.00 |
| 2016-06-27 | $0.05413 | $0.08729 | $0.05337 | $0.07923 | $12,161.90 | $89,129.99 |
| 2016-06-28 | $0.07998 | $0.08045 | $0.06054 | $0.06718 | $1,955.83 | $75,692.29 |
| 2016-06-29 | $0.06717 | $0.07405 | $0.05735 | $0.05758 | $275.97 | $64,978.40 |
| 2016-06-30 | $0.05760 | $0.06788 | $0.05730 | $0.06066 | $122.02 | $68,551.41 |