Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.06315 | $0.06823 | $0.05647 | $0.05757 | $482.80 | $67,925.22 |
| 2016-08-02 | $0.05760 | $0.05822 | $0.04624 | $0.04624 | $193.86 | $54,615.78 |
| 2016-08-03 | $0.04653 | $0.06383 | $0.04401 | $0.04909 | $279.62 | $58,044.02 |
| 2016-08-04 | $0.04908 | $0.05359 | $0.04903 | $0.05011 | $369.04 | $59,318.38 |
| 2016-08-05 | $0.05011 | $0.05011 | $0.04574 | $0.04746 | $416.98 | $56,232.48 |
| 2016-08-06 | $0.04744 | $0.05541 | $0.04567 | $0.05199 | $325.58 | $61,672.33 |
| 2016-08-07 | $0.05199 | $0.05921 | $0.04916 | $0.04964 | $160.65 | $58,950.68 |
| 2016-08-08 | $0.04965 | $0.04985 | $0.04936 | $0.04971 | $63.25 | $59,088.96 |
| 2016-08-09 | $0.04971 | $0.04972 | $0.04917 | $0.04926 | $195.89 | $58,619.04 |
| 2016-08-10 | $0.04924 | $0.05857 | $0.04912 | $0.05081 | $157.45 | $60,525.60 |
| 2016-08-11 | $0.05083 | $0.05114 | $0.04937 | $0.04938 | $25.41 | $58,876.25 |
| 2016-08-12 | $0.04936 | $0.05087 | $0.04891 | $0.04923 | $98.70 | $58,735.59 |
| 2016-08-13 | $0.04922 | $0.05128 | $0.04902 | $0.04905 | $68.39 | $58,568.40 |
| 2016-08-14 | $0.04905 | $0.04906 | $0.04731 | $0.04778 | $15.16 | $57,083.28 |
| 2016-08-15 | $0.04779 | $0.04898 | $0.04719 | $0.04751 | $43.91 | $56,807.36 |
| 2016-08-16 | $0.04752 | $0.04904 | $0.04747 | $0.04867 | $39.90 | $58,257.51 |
| 2016-08-17 | $0.04868 | $0.04880 | $0.04787 | $0.04804 | $60.00 | $57,563.55 |
| 2016-08-18 | $0.04802 | $0.04840 | $0.04802 | $0.04810 | $40.99 | $57,719.99 |
| 2016-08-19 | $0.04811 | $0.05151 | $0.04810 | $0.04847 | $294.96 | $58,245.84 |
| 2016-08-20 | $0.04846 | $0.05813 | $0.04846 | $0.05125 | $244.95 | $61,666.03 |
| 2016-08-21 | $0.05125 | $0.05577 | $0.05123 | $0.05232 | $219.96 | $63,032.49 |
| 2016-08-22 | $0.05231 | $0.05387 | $0.05225 | $0.05284 | $12.06 | $63,742.45 |
| 2016-08-23 | $0.05283 | $0.05356 | $0.04968 | $0.05354 | $402.90 | $64,682.42 |
| 2016-08-24 | $0.05353 | $0.05354 | $0.04937 | $0.05092 | $123.56 | $61,613.86 |
| 2016-08-25 | $0.05093 | $0.05095 | $0.04896 | $0.04969 | $103.83 | $60,222.21 |
| 2016-08-26 | $0.04969 | $0.05795 | $0.04925 | $0.05795 | $465.61 | $70,351.11 |
| 2016-08-27 | $0.05797 | $0.09278 | $0.05795 | $0.07454 | $2,923.79 | $90,646.72 |
| 2016-08-28 | $0.07451 | $0.08706 | $0.06840 | $0.07059 | $368.91 | $85,993.39 |
| 2016-08-29 | $0.07059 | $0.09020 | $0.04891 | $0.07462 | $2,228.42 | $91,059.75 |
| 2016-08-30 | $0.07462 | $0.07757 | $0.05835 | $0.06365 | $875.80 | $77,803.77 |
| 2016-08-31 | $0.06366 | $0.07033 | $0.05186 | $0.06099 | $3,515.28 | $74,683.13 |