Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.05341 | $0.05586 | $0.05341 | $0.05444 | $588.69 | $78,304.40 |
| 2017-02-02 | $0.05444 | $0.06027 | $0.03371 | $0.05418 | $2,170.27 | $77,990.31 |
| 2017-02-03 | $0.05276 | $0.05347 | $0.03540 | $0.05277 | $1,048.30 | $76,039.42 |
| 2017-02-04 | $0.05285 | $0.06154 | $0.04178 | $0.05582 | $387.27 | $80,545.86 |
| 2017-02-05 | $0.05585 | $0.05586 | $0.04212 | $0.04757 | $386.56 | $68,720.71 |
| 2017-02-06 | $0.04761 | $0.04883 | $0.03535 | $0.03717 | $560.57 | $53,750.08 |
| 2017-02-07 | $0.03724 | $0.04429 | $0.03724 | $0.04352 | $168.85 | $63,002.87 |
| 2017-02-08 | $0.04356 | $0.04419 | $0.03736 | $0.03827 | $199.70 | $55,474.17 |
| 2017-02-09 | $0.03833 | $0.04802 | $0.03510 | $0.03649 | $588.58 | $52,957.26 |
| 2017-02-10 | $0.03654 | $0.05205 | $0.03597 | $0.03757 | $123.07 | $54,582.59 |
| 2017-02-11 | $0.03758 | $0.06501 | $0.03735 | $0.05397 | $1,221.77 | $78,528.19 |
| 2017-02-12 | $0.05392 | $0.06511 | $0.05083 | $0.05223 | $981.81 | $76,110.19 |
| 2017-02-13 | $0.05221 | $0.05265 | $0.04950 | $0.04953 | $1,742.01 | $72,268.14 |
| 2017-02-14 | $0.04959 | $0.05356 | $0.03869 | $0.04728 | $872.77 | $69,070.13 |
| 2017-02-15 | $0.04736 | $0.05544 | $0.04104 | $0.04900 | $843.02 | $71,669.45 |
| 2017-02-16 | $0.04901 | $0.05110 | $0.03865 | $0.04721 | $403.53 | $69,114.37 |
| 2017-02-17 | $0.04715 | $0.04829 | $0.04200 | $0.04805 | $330.12 | $70,421.53 |
| 2017-02-18 | $0.04819 | $0.06618 | $0.04282 | $0.05315 | $2,738.48 | $78,008.28 |
| 2017-02-19 | $0.05317 | $0.08500 | $0.05296 | $0.06988 | $2,785.54 | $102,708 |
| 2017-02-20 | $0.06994 | $0.08635 | $0.06046 | $0.07653 | $1,120.40 | $112,595 |
| 2017-02-21 | $0.08622 | $0.08622 | $0.06288 | $0.06727 | $1,771.66 | $99,091.17 |
| 2017-02-22 | $0.07739 | $0.07978 | $0.06520 | $0.06921 | $328.62 | $102,073 |
| 2017-02-23 | $0.06920 | $0.09046 | $0.06389 | $0.07196 | $388.23 | $106,284 |
| 2017-02-24 | $0.07233 | $0.09290 | $0.06728 | $0.06784 | $786.85 | $100,332 |
| 2017-02-25 | $0.06765 | $0.07175 | $0.06113 | $0.06641 | $580.26 | $98,364.74 |
| 2017-02-26 | $0.06644 | $0.07052 | $0.06351 | $0.07049 | $372.46 | $104,562 |
| 2017-02-27 | $0.07041 | $0.07093 | $0.05458 | $0.06640 | $912.31 | $98,585.94 |
| 2017-02-28 | $0.06644 | $0.06714 | $0.04587 | $0.05900 | $1,440.83 | $87,687.13 |