Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.07042 | $0.1071 | $0.07042 | $0.09995 | $4,246.39 | $153,170 |
| 2017-04-02 | $0.09996 | $0.1065 | $0.09242 | $0.09698 | $917.82 | $148,782 |
| 2017-04-03 | $0.09705 | $0.1002 | $0.05900 | $0.08233 | $3,492.76 | $126,418 |
| 2017-04-04 | $0.08245 | $0.09216 | $0.07061 | $0.07200 | $1,152.65 | $110,640 |
| 2017-04-05 | $0.07205 | $0.07807 | $0.07164 | $0.07649 | $149.83 | $117,640 |
| 2017-04-06 | $0.07656 | $0.08548 | $0.07366 | $0.07536 | $915.58 | $116,014 |
| 2017-04-07 | $0.07512 | $0.08649 | $0.06309 | $0.07664 | $1,909.04 | $118,091 |
| 2017-04-08 | $0.07636 | $0.08268 | $0.06539 | $0.07306 | $1,023.88 | $112,698 |
| 2017-04-09 | $0.07977 | $0.08591 | $0.06592 | $0.07590 | $700.51 | $117,216 |
| 2017-04-10 | $0.07587 | $0.08329 | $0.06679 | $0.07347 | $2,076.56 | $113,554 |
| 2017-04-11 | $0.07344 | $0.1181 | $0.07170 | $0.08294 | $4,511.48 | $128,296 |
| 2017-04-12 | $0.08304 | $0.09663 | $0.07503 | $0.09253 | $1,706.30 | $143,251 |
| 2017-04-13 | $0.08979 | $0.1012 | $0.08342 | $0.09822 | $1,167.19 | $152,206 |
| 2017-04-14 | $0.09831 | $0.1002 | $0.08780 | $0.08998 | $185.04 | $139,569 |
| 2017-04-15 | $0.08994 | $0.1076 | $0.08976 | $0.09980 | $1,830.60 | $154,969 |
| 2017-04-16 | $0.09981 | $0.1060 | $0.08217 | $0.09539 | $2,529.10 | $148,266 |
| 2017-04-17 | $0.09272 | $0.1071 | $0.08217 | $0.09557 | $1,141.46 | $148,682 |
| 2017-04-18 | $0.09556 | $0.1095 | $0.08300 | $0.1031 | $2,970.17 | $160,512 |
| 2017-04-19 | $0.1031 | $0.1031 | $0.09663 | $0.09703 | $927.86 | $151,188 |
| 2017-04-20 | $0.09703 | $0.1002 | $0.07781 | $0.08156 | $3,447.61 | $127,210 |
| 2017-04-21 | $0.08156 | $0.09186 | $0.08089 | $0.08388 | $831.11 | $130,908 |
| 2017-04-22 | $0.08396 | $0.08863 | $0.08226 | $0.08502 | $829.43 | $132,831 |
| 2017-04-23 | $0.08500 | $0.08597 | $0.08402 | $0.08591 | $361.04 | $134,367 |
| 2017-04-24 | $0.08591 | $0.09679 | $0.08287 | $0.09676 | $277.57 | $151,490 |
| 2017-04-25 | $0.09678 | $0.09678 | $0.08456 | $0.08555 | $587.78 | $134,022 |
| 2017-04-26 | $0.08555 | $0.1013 | $0.08549 | $0.08989 | $519.26 | $140,968 |
| 2017-04-27 | $0.08995 | $0.09823 | $0.07087 | $0.07664 | $4,675.14 | $120,299 |
| 2017-04-28 | $0.07702 | $0.09199 | $0.07671 | $0.08491 | $1,685.77 | $133,410 |
| 2017-04-29 | $0.08500 | $0.1015 | $0.08046 | $0.08658 | $2,176.82 | $136,174 |
| 2017-04-30 | $0.08658 | $0.09803 | $0.07963 | $0.08482 | $751.11 | $133,550 |