Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.06060 | $0.06175 | $0.05860 | $0.05873 | $71.77 | $66,456.10 |
| 2016-07-02 | $0.05876 | $0.06837 | $0.05876 | $0.06173 | $39.53 | $69,955.48 |
| 2016-07-03 | $0.06176 | $0.06501 | $0.05891 | $0.06426 | $0.8321 | $72,930.16 |
| 2016-07-04 | $0.06439 | $0.07452 | $0.05751 | $0.06821 | $1,775.18 | $77,524.28 |
| 2016-07-05 | $0.06824 | $0.06824 | $0.05873 | $0.05885 | $21.55 | $66,983.06 |
| 2016-07-06 | $0.05886 | $0.06031 | $0.05884 | $0.05904 | $330.56 | $67,293.16 |
| 2016-07-07 | $0.05906 | $0.06396 | $0.05483 | $0.05654 | $3,589.74 | $64,544.61 |
| 2016-07-08 | $0.05663 | $0.06034 | $0.05626 | $0.06034 | $150.69 | $68,983.25 |
| 2016-07-09 | $0.06032 | $0.06032 | $0.05149 | $0.05149 | $433.98 | $58,958.51 |
| 2016-07-10 | $0.05149 | $0.06101 | $0.05093 | $0.05142 | $458.84 | $58,968.97 |
| 2016-07-11 | $0.05139 | $0.05521 | $0.05104 | $0.05503 | $123.07 | $63,206.75 |
| 2016-07-12 | $0.05503 | $0.06074 | $0.05119 | $0.05703 | $199.78 | $65,588.98 |
| 2016-07-13 | $0.05703 | $0.05730 | $0.05223 | $0.05564 | $216.29 | $64,086.85 |
| 2016-07-14 | $0.05554 | $0.05572 | $0.05169 | $0.05206 | $145.04 | $60,047.70 |
| 2016-07-15 | $0.05208 | $0.05979 | $0.05208 | $0.05490 | $292.48 | $63,419.96 |
| 2016-07-16 | $0.05485 | $0.06661 | $0.05355 | $0.05374 | $228.64 | $62,168.79 |
| 2016-07-17 | $0.05359 | $0.07834 | $0.05342 | $0.06663 | $1,280.41 | $77,202.35 |
| 2016-07-18 | $0.06670 | $0.06765 | $0.06210 | $0.06397 | $186.88 | $74,226.34 |
| 2016-07-19 | $0.06395 | $0.07143 | $0.05574 | $0.07062 | $234.79 | $82,059.53 |
| 2016-07-20 | $0.07062 | $0.08623 | $0.06155 | $0.06996 | $530.96 | $81,407.29 |
| 2016-07-21 | $0.06995 | $0.1001 | $0.06977 | $0.07990 | $909.14 | $93,092.43 |
| 2016-07-22 | $0.08067 | $0.1341 | $0.07699 | $0.07744 | $1,506.90 | $90,357.31 |
| 2016-07-23 | $0.07746 | $0.1125 | $0.07746 | $0.08294 | $507.02 | $96,894.86 |
| 2016-07-24 | $0.08293 | $0.1115 | $0.07086 | $0.1038 | $2,241.79 | $121,389 |
| 2016-07-25 | $0.1038 | $0.1112 | $0.08505 | $0.1035 | $1,966.25 | $121,170 |
| 2016-07-26 | $0.1035 | $0.1047 | $0.05246 | $0.07812 | $1,508.27 | $91,571.78 |
| 2016-07-27 | $0.06490 | $0.07877 | $0.06327 | $0.06654 | $1,713.88 | $78,085.01 |
| 2016-07-28 | $0.06655 | $0.09374 | $0.06526 | $0.06909 | $818.56 | $81,167.11 |
| 2016-07-29 | $0.06909 | $0.07136 | $0.06471 | $0.06471 | $294.95 | $76,098.65 |
| 2016-07-30 | $0.06471 | $0.09122 | $0.06461 | $0.06553 | $143.17 | $77,148.80 |
| 2016-07-31 | $0.06552 | $0.06555 | $0.06312 | $0.06319 | $24.66 | $74,476.73 |