Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.05900 | $0.05900 | $0.04677 | $0.05302 | $1,072.20 | $78,884.52 |
| 2017-03-02 | $0.05311 | $0.05314 | $0.04666 | $0.04685 | $612.97 | $69,744.84 |
| 2017-03-03 | $0.04684 | $0.05157 | $0.04618 | $0.04781 | $328.42 | $71,263.23 |
| 2017-03-04 | $0.04790 | $0.05135 | $0.04587 | $0.05130 | $401.48 | $76,560.64 |
| 2017-03-05 | $0.05126 | $0.05176 | $0.05005 | $0.05175 | $88.60 | $77,332.93 |
| 2017-03-06 | $0.05176 | $0.05213 | $0.04581 | $0.04993 | $97.59 | $74,688.75 |
| 2017-03-07 | $0.04995 | $0.05050 | $0.04379 | $0.04981 | $457.51 | $74,570.32 |
| 2017-03-08 | $0.04932 | $0.04978 | $0.04048 | $0.04088 | $348.90 | $61,273.27 |
| 2017-03-09 | $0.04089 | $0.04299 | $0.03449 | $0.03937 | $1,405.22 | $59,064.46 |
| 2017-03-10 | $0.03940 | $0.05093 | $0.03798 | $0.04298 | $949.07 | $64,533.23 |
| 2017-03-11 | $0.04297 | $0.04777 | $0.04094 | $0.04098 | $314.85 | $61,592.45 |
| 2017-03-12 | $0.04101 | $0.04366 | $0.03656 | $0.04320 | $196.23 | $65,006.38 |
| 2017-03-13 | $0.04321 | $0.06150 | $0.03908 | $0.06145 | $999.40 | $92,545.00 |
| 2017-03-14 | $0.06146 | $0.06665 | $0.04577 | $0.04712 | $1,035.41 | $71,025.03 |
| 2017-03-15 | $0.04713 | $0.05096 | $0.03990 | $0.04259 | $712.37 | $64,246.86 |
| 2017-03-16 | $0.04265 | $0.05986 | $0.04229 | $0.05678 | $9,281.58 | $85,729.60 |
| 2017-03-17 | $0.05641 | $0.06055 | $0.04459 | $0.04511 | $1,887.65 | $68,176.15 |
| 2017-03-18 | $0.04509 | $0.05807 | $0.04509 | $0.05773 | $3,231.35 | $87,348.51 |
| 2017-03-19 | $0.04886 | $0.05943 | $0.04214 | $0.04690 | $3,875.17 | $71,042.63 |
| 2017-03-20 | $0.04692 | $0.07672 | $0.04182 | $0.05620 | $2,034.98 | $85,198.43 |
| 2017-03-21 | $0.05626 | $0.07163 | $0.05626 | $0.06653 | $626.94 | $100,933 |
| 2017-03-22 | $0.06653 | $0.06746 | $0.05643 | $0.06292 | $320.46 | $95,543.49 |
| 2017-03-23 | $0.06297 | $0.09675 | $0.05659 | $0.08441 | $3,688.37 | $128,292 |
| 2017-03-24 | $0.08439 | $0.08456 | $0.06779 | $0.06796 | $557.23 | $103,389 |
| 2017-03-25 | $0.06789 | $0.07301 | $0.05744 | $0.06115 | $1,214.96 | $93,127.65 |
| 2017-03-26 | $0.06123 | $0.06894 | $0.05777 | $0.05879 | $1,289.01 | $89,616.86 |
| 2017-03-27 | $0.05911 | $0.1181 | $0.05911 | $0.06496 | $8,160.05 | $99,113.79 |
| 2017-03-28 | $0.06489 | $0.06841 | $0.06177 | $0.06836 | $684.01 | $104,379 |
| 2017-03-29 | $0.06829 | $0.1759 | $0.06109 | $0.1209 | $17,096.20 | $184,710 |
| 2017-03-30 | $0.1211 | $0.1729 | $0.07681 | $0.09219 | $13,763.50 | $141,018 |
| 2017-03-31 | $0.09221 | $0.1083 | $0.06168 | $0.07043 | $8,447.40 | $107,818 |