Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.06101 | $0.08615 | $0.05544 | $0.05548 | $1,216.82 | $68,052.69 |
| 2016-09-02 | $0.05548 | $0.06878 | $0.05536 | $0.06878 | $612.61 | $84,461.82 |
| 2016-09-03 | $0.06878 | $0.07374 | $0.05689 | $0.06076 | $370.27 | $74,684.33 |
| 2016-09-04 | $0.06079 | $0.07126 | $0.05975 | $0.06448 | $78.45 | $79,326.44 |
| 2016-09-05 | $0.06450 | $0.08202 | $0.05433 | $0.05433 | $218.59 | $66,881.35 |
| 2016-09-06 | $0.05433 | $0.07327 | $0.05420 | $0.05647 | $105.21 | $69,571.05 |
| 2016-09-07 | $0.05648 | $0.06184 | $0.05647 | $0.06184 | $12.27 | $76,230.74 |
| 2016-09-08 | $0.06184 | $0.08426 | $0.05386 | $0.06892 | $702.08 | $85,015.85 |
| 2016-09-09 | $0.06891 | $0.06920 | $0.05992 | $0.06004 | $64.61 | $74,117.50 |
| 2016-09-10 | $0.06003 | $0.06837 | $0.05693 | $0.06470 | $133.36 | $79,958.76 |
| 2016-09-11 | $0.06470 | $0.08115 | $0.05746 | $0.05804 | $195.35 | $71,797.73 |
| 2016-09-12 | $0.07033 | $0.08514 | $0.06013 | $0.08514 | $662.63 | $105,400 |
| 2016-09-13 | $0.08517 | $0.08517 | $0.06134 | $0.06141 | $919.82 | $76,076.67 |
| 2016-09-14 | $0.06142 | $0.08234 | $0.05430 | $0.07505 | $588.94 | $93,037.24 |
| 2016-09-15 | $0.07504 | $0.07504 | $0.06677 | $0.06677 | $6.74 | $82,845.78 |
| 2016-09-16 | $0.06676 | $0.07162 | $0.05848 | $0.05942 | $372.71 | $73,791.42 |
| 2016-09-17 | $0.05942 | $0.06922 | $0.05941 | $0.06580 | $49.33 | $81,828.85 |
| 2016-09-18 | $0.06578 | $0.06589 | $0.05930 | $0.05970 | $55.61 | $74,341.33 |
| 2016-09-19 | $0.05969 | $0.05980 | $0.05954 | $0.05964 | $13.35 | $74,319.31 |
| 2016-09-20 | $0.06035 | $0.06036 | $0.06021 | $0.06032 | $2.65 | $75,240.98 |
| 2016-09-21 | $0.06025 | $0.06247 | $0.05819 | $0.06242 | $52.08 | $77,909.11 |
| 2016-09-22 | $0.06243 | $0.06421 | $0.05853 | $0.06403 | $90.63 | $79,984.21 |
| 2016-09-23 | $0.06404 | $0.07932 | $0.06307 | $0.06524 | $256.88 | $81,580.99 |
| 2016-09-24 | $0.06524 | $0.07438 | $0.05438 | $0.06804 | $5,495.35 | $85,207.51 |
| 2016-09-25 | $0.06848 | $0.07010 | $0.05961 | $0.06274 | $5,481.22 | $78,665.38 |
| 2016-09-26 | $0.06274 | $0.08741 | $0.05962 | $0.07403 | $5,333.02 | $92,911.19 |
| 2016-09-27 | $0.07410 | $0.08482 | $0.06127 | $0.06765 | $6,249.43 | $84,966.26 |
| 2016-09-28 | $0.06763 | $0.08467 | $0.06060 | $0.06641 | $6,277.39 | $83,496.05 |
| 2016-09-29 | $0.07014 | $0.08690 | $0.06584 | $0.08557 | $6,738.40 | $107,681 |
| 2016-09-30 | $0.08283 | $0.08549 | $0.07340 | $0.07880 | $7,404.18 | $99,277.45 |