Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.07880 | $0.07972 | $0.07409 | $0.07592 | $7,217.40 | $95,776.58 |
| 2016-10-02 | $0.07616 | $0.1039 | $0.07580 | $0.1039 | $8,801.71 | $131,183 |
| 2016-10-03 | $0.1038 | $0.1160 | $0.09282 | $0.1047 | $7,308.85 | $132,332 |
| 2016-10-04 | $0.1026 | $0.1101 | $0.09027 | $0.09310 | $7,813.68 | $117,802 |
| 2016-10-05 | $0.09299 | $0.1232 | $0.09286 | $0.1187 | $9,550.56 | $150,378 |
| 2016-10-06 | $0.1166 | $0.1575 | $0.1018 | $0.1550 | $9,379.68 | $196,484 |
| 2016-10-07 | $0.1574 | $0.1653 | $0.1235 | $0.1447 | $8,683.53 | $183,735 |
| 2016-10-08 | $0.1448 | $0.1546 | $0.1309 | $0.1462 | $9,793.99 | $185,915 |
| 2016-10-09 | $0.1461 | $0.1461 | $0.1358 | $0.1396 | $10,191.60 | $177,709 |
| 2016-10-10 | $0.1394 | $0.1420 | $0.1237 | $0.1318 | $6,043.05 | $168,009 |
| 2016-10-11 | $0.1319 | $0.1406 | $0.1238 | $0.1350 | $6,558.01 | $172,155 |
| 2016-10-12 | $0.1329 | $0.1407 | $0.1183 | $0.1273 | $302.03 | $162,555 |
| 2016-10-13 | $0.1273 | $0.1383 | $0.1154 | $0.1194 | $5,608.04 | $152,545 |
| 2016-10-14 | $0.1194 | $0.1195 | $0.1001 | $0.1002 | $552.79 | $128,170 |
| 2016-10-15 | $0.1002 | $0.1005 | $0.07095 | $0.07763 | $1,903.45 | $99,447.13 |
| 2016-10-16 | $0.07765 | $0.09258 | $0.07732 | $0.08613 | $3,314.27 | $110,467 |
| 2016-10-17 | $0.08616 | $0.08616 | $0.07780 | $0.08007 | $5,481.41 | $102,793 |
| 2016-10-18 | $0.08007 | $0.08015 | $0.07064 | $0.07224 | $9,178.12 | $92,832.11 |
| 2016-10-19 | $0.07224 | $0.1511 | $0.07001 | $0.09534 | $13,776.40 | $122,627 |
| 2016-10-20 | $0.09534 | $0.1853 | $0.09534 | $0.1401 | $15,033.20 | $180,355 |
| 2016-10-21 | $0.1388 | $0.1424 | $0.1159 | $0.1203 | $13,828.00 | $155,116 |
| 2016-10-22 | $0.1203 | $0.1267 | $0.1132 | $0.1199 | $14,367.20 | $154,795 |
| 2016-10-23 | $0.1188 | $0.1190 | $0.08474 | $0.08474 | $8,871.69 | $109,549 |
| 2016-10-24 | $0.08476 | $0.1001 | $0.08426 | $0.1000 | $9,597.46 | $129,400 |
| 2016-10-25 | $0.09999 | $0.1038 | $0.08604 | $0.1012 | $7,088.04 | $131,000 |
| 2016-10-26 | $0.1013 | $0.1016 | $0.08113 | $0.08150 | $11,093.00 | $105,593 |
| 2016-10-27 | $0.08148 | $0.1064 | $0.08145 | $0.09594 | $5,838.77 | $124,409 |
| 2016-10-28 | $0.09599 | $0.1196 | $0.09276 | $0.1177 | $1,221.26 | $152,782 |
| 2016-10-29 | $0.1177 | $0.1179 | $0.09479 | $0.09670 | $1,251.13 | $125,671 |
| 2016-10-30 | $0.09667 | $0.09858 | $0.08874 | $0.09475 | $5,140.46 | $123,331 |
| 2016-10-31 | $0.09475 | $0.1082 | $0.09338 | $0.09677 | $5,435.35 | $126,100 |