Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.09043 | $0.09252 | $0.06882 | $0.07629 | $186.54 | $106,709 |
| 2017-01-02 | $0.07633 | $0.07706 | $0.05594 | $0.05677 | $189.81 | $79,504.09 |
| 2017-01-03 | $0.05677 | $0.06349 | $0.05624 | $0.06349 | $143.23 | $89,022.84 |
| 2017-01-04 | $0.06348 | $0.06597 | $0.05993 | $0.06408 | $86.07 | $89,953.57 |
| 2017-01-05 | $0.06415 | $0.06882 | $0.05057 | $0.05715 | $198.23 | $80,319.64 |
| 2017-01-06 | $0.05731 | $0.05920 | $0.05009 | $0.05089 | $120.30 | $71,604.61 |
| 2017-01-07 | $0.05097 | $0.05302 | $0.04643 | $0.05302 | $32.23 | $74,674.15 |
| 2017-01-08 | $0.05302 | $0.08683 | $0.05153 | $0.05655 | $458.77 | $79,748.21 |
| 2017-01-09 | $0.05663 | $0.05679 | $0.04991 | $0.05420 | $534.37 | $76,506.47 |
| 2017-01-10 | $0.05417 | $0.05489 | $0.05406 | $0.05446 | $112.93 | $76,942.88 |
| 2017-01-11 | $0.05446 | $0.06662 | $0.04309 | $0.06279 | $2,255.38 | $88,790.58 |
| 2017-01-12 | $0.06270 | $0.07109 | $0.06093 | $0.06399 | $7,796.97 | $90,536.36 |
| 2017-01-13 | $0.06369 | $0.06599 | $0.06137 | $0.06493 | $2,880.66 | $91,929.39 |
| 2017-01-14 | $0.06502 | $0.06629 | $0.06430 | $0.06472 | $4,648.25 | $91,733.41 |
| 2017-01-15 | $0.06494 | $0.06591 | $0.06349 | $0.06406 | $4,143.97 | $90,897.78 |
| 2017-01-16 | $0.06406 | $0.06487 | $0.06394 | $0.06462 | $91.55 | $91,746.90 |
| 2017-01-17 | $0.06464 | $0.06841 | $0.06458 | $0.06729 | $1,893.90 | $95,591.78 |
| 2017-01-18 | $0.06733 | $0.06792 | $0.05473 | $0.06177 | $1,176.72 | $87,807.70 |
| 2017-01-19 | $0.06203 | $0.06215 | $0.05389 | $0.05726 | $119.79 | $81,447.74 |
| 2017-01-20 | $0.05723 | $0.05735 | $0.05372 | $0.05711 | $126.39 | $81,299.52 |
| 2017-01-21 | $0.05422 | $0.05780 | $0.05422 | $0.05583 | $81.07 | $79,570.90 |
| 2017-01-22 | $0.05583 | $0.06084 | $0.05391 | $0.05547 | $85.10 | $79,142.45 |
| 2017-01-23 | $0.05554 | $0.05575 | $0.05506 | $0.05535 | $19.49 | $79,024.14 |
| 2017-01-24 | $0.05470 | $0.07196 | $0.05420 | $0.05602 | $278.36 | $80,028.25 |
| 2017-01-25 | $0.05604 | $0.06720 | $0.05037 | $0.05049 | $248.15 | $72,161.68 |
| 2017-01-26 | $0.05050 | $0.05947 | $0.05050 | $0.05936 | $8.10 | $84,913.97 |
| 2017-01-27 | $0.05936 | $0.05967 | $0.05161 | $0.05557 | $692.30 | $79,565.54 |
| 2017-01-28 | $0.05557 | $0.05562 | $0.05122 | $0.05327 | $1,318.63 | $76,357.86 |
| 2017-01-29 | $0.05327 | $0.05361 | $0.05292 | $0.05299 | $43.58 | $76,050.62 |
| 2017-01-30 | $0.05299 | $0.05610 | $0.05068 | $0.05178 | $445.01 | $74,369.98 |
| 2017-01-31 | $0.05176 | $0.05518 | $0.05085 | $0.05342 | $1,420.72 | $76,778.19 |