Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.09676 | $0.09676 | $0.07512 | $0.08659 | $5,426.70 | $112,943 |
| 2016-11-02 | $0.08661 | $0.08666 | $0.07537 | $0.07741 | $2,607.34 | $101,070 |
| 2016-11-03 | $0.07892 | $0.09190 | $0.07633 | $0.07888 | $1,729.46 | $103,117 |
| 2016-11-04 | $0.07892 | $0.08162 | $0.07181 | $0.08157 | $277.20 | $106,801 |
| 2016-11-05 | $0.07425 | $0.08116 | $0.07345 | $0.08107 | $106.03 | $106,302 |
| 2016-11-06 | $0.08106 | $0.08357 | $0.07744 | $0.07919 | $40.11 | $104,003 |
| 2016-11-07 | $0.07916 | $0.07916 | $0.07605 | $0.07661 | $48.45 | $100,718 |
| 2016-11-08 | $0.07664 | $0.07718 | $0.07606 | $0.07669 | $9.59 | $100,906 |
| 2016-11-09 | $0.07666 | $0.07819 | $0.06629 | $0.06657 | $297.98 | $87,659.59 |
| 2016-11-10 | $0.06658 | $0.07711 | $0.06599 | $0.06882 | $1,126.56 | $90,716.55 |
| 2016-11-11 | $0.06883 | $0.07169 | $0.06856 | $0.06961 | $1,911.90 | $91,866.63 |
| 2016-11-12 | $0.06961 | $0.07785 | $0.06961 | $0.07250 | $1,614.02 | $95,830.40 |
| 2016-11-13 | $0.07249 | $0.07251 | $0.06549 | $0.06553 | $377.60 | $86,751.46 |
| 2016-11-14 | $0.06552 | $0.06592 | $0.06531 | $0.06576 | $225.94 | $87,151.55 |
| 2016-11-15 | $0.06580 | $0.06651 | $0.06552 | $0.06570 | $12.82 | $87,158.61 |
| 2016-11-16 | $0.06566 | $0.07901 | $0.06560 | $0.06857 | $728.15 | $91,041.90 |
| 2016-11-17 | $0.06856 | $0.08184 | $0.06819 | $0.06963 | $136.25 | $92,545.61 |
| 2016-11-18 | $0.06959 | $0.07790 | $0.06871 | $0.06922 | $115.29 | $92,120.76 |
| 2016-11-19 | $0.06920 | $0.06963 | $0.06851 | $0.06915 | $88.66 | $92,182.17 |
| 2016-11-20 | $0.06916 | $0.06952 | $0.06607 | $0.06727 | $172.73 | $89,806.79 |
| 2016-11-21 | $0.06727 | $0.06804 | $0.06647 | $0.06657 | $58.92 | $88,955.32 |
| 2016-11-22 | $0.06654 | $0.06786 | $0.06458 | $0.06762 | $96.51 | $90,415.97 |
| 2016-11-23 | $0.06762 | $0.06770 | $0.05941 | $0.05958 | $167.13 | $79,744.17 |
| 2016-11-24 | $0.05958 | $0.06063 | $0.05503 | $0.05555 | $70.12 | $74,419.62 |
| 2016-11-25 | $0.05554 | $0.05563 | $0.05510 | $0.05563 | $202.92 | $74,622.14 |
| 2016-11-26 | $0.05563 | $0.07765 | $0.05508 | $0.05555 | $228.84 | $74,628.56 |
| 2016-11-27 | $0.05553 | $0.05563 | $0.05359 | $0.05365 | $162.46 | $72,191.74 |
| 2016-11-28 | $0.05366 | $0.06336 | $0.05221 | $0.05224 | $295.01 | $70,357.01 |
| 2016-11-29 | $0.05224 | $0.06014 | $0.02515 | $0.06003 | $308.28 | $80,932.85 |
| 2016-11-30 | $0.06003 | $0.06003 | $0.04541 | $0.04929 | $174.71 | $66,515.75 |