Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.04929 | $0.06062 | $0.04929 | $0.05449 | $453.42 | $73,600.91 |
| 2016-12-02 | $0.05457 | $0.07545 | $0.04268 | $0.07544 | $780.14 | $102,008 |
| 2016-12-03 | $0.07546 | $0.09186 | $0.06151 | $0.06640 | $8,160.34 | $89,922.57 |
| 2016-12-04 | $0.06640 | $0.09569 | $0.06637 | $0.07002 | $8,048.19 | $94,973.44 |
| 2016-12-05 | $0.07005 | $0.08017 | $0.06849 | $0.06934 | $2,507.52 | $94,155.90 |
| 2016-12-06 | $0.06935 | $0.1143 | $0.06571 | $0.09476 | $1,912.45 | $128,782 |
| 2016-12-07 | $0.09476 | $0.09930 | $0.07674 | $0.07773 | $259.91 | $105,747 |
| 2016-12-08 | $0.07773 | $0.08512 | $0.07679 | $0.07710 | $469.19 | $105,005 |
| 2016-12-09 | $0.07709 | $0.08224 | $0.07697 | $0.07729 | $6,403.92 | $105,384 |
| 2016-12-10 | $0.07750 | $0.08164 | $0.07733 | $0.07751 | $8,034.15 | $105,834 |
| 2016-12-11 | $0.07751 | $0.1161 | $0.07661 | $0.09252 | $7,993.75 | $126,477 |
| 2016-12-12 | $0.09245 | $0.09945 | $0.08567 | $0.08771 | $2,245.82 | $120,035 |
| 2016-12-13 | $0.08770 | $0.09109 | $0.08770 | $0.08786 | $200.73 | $120,357 |
| 2016-12-14 | $0.08774 | $0.08774 | $0.07768 | $0.07812 | $404.68 | $107,118 |
| 2016-12-15 | $0.07815 | $0.08863 | $0.07781 | $0.08859 | $213.07 | $121,579 |
| 2016-12-16 | $0.08857 | $0.08940 | $0.07220 | $0.07220 | $1,348.14 | $99,164.43 |
| 2016-12-17 | $0.07220 | $0.07634 | $0.06890 | $0.07627 | $66.88 | $104,907 |
| 2016-12-18 | $0.07628 | $0.07797 | $0.06873 | $0.06893 | $98.28 | $94,939.59 |
| 2016-12-19 | $0.06895 | $0.07787 | $0.06893 | $0.06911 | $81.05 | $95,293.17 |
| 2016-12-20 | $0.06910 | $0.06922 | $0.06773 | $0.06824 | $29.23 | $94,173.03 |
| 2016-12-21 | $0.06821 | $0.08435 | $0.04594 | $0.08416 | $2,551.32 | $116,267 |
| 2016-12-22 | $0.08419 | $0.08559 | $0.08065 | $0.08276 | $8,948.91 | $114,441 |
| 2016-12-23 | $0.08280 | $0.08492 | $0.08061 | $0.08453 | $3,944.48 | $117,029 |
| 2016-12-24 | $0.08457 | $0.08471 | $0.08084 | $0.08186 | $91.62 | $113,514 |
| 2016-12-25 | $0.08189 | $0.08314 | $0.07486 | $0.07621 | $478.00 | $105,823 |
| 2016-12-26 | $0.07618 | $0.07762 | $0.06963 | $0.06985 | $72.71 | $97,078.80 |
| 2016-12-27 | $0.06989 | $0.07289 | $0.06550 | $0.06567 | $384.56 | $91,340.88 |
| 2016-12-28 | $0.06571 | $0.06766 | $0.06571 | $0.06763 | $135.80 | $94,161.26 |
| 2016-12-29 | $0.06764 | $0.06779 | $0.05310 | $0.05611 | $76.30 | $78,203.49 |
| 2016-12-30 | $0.05610 | $0.06987 | $0.05191 | $0.06982 | $262.24 | $97,429.01 |
| 2016-12-31 | $0.06983 | $0.09041 | $0.05946 | $0.09041 | $272.94 | $126,313 |