Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.08485 | $0.08888 | $0.08352 | $0.08359 | $746.01 | $131,737 |
| 2017-05-02 | $0.07902 | $0.08481 | $0.07078 | $0.07838 | $4,707.97 | $123,627 |
| 2017-05-03 | $0.07843 | $0.08946 | $0.07738 | $0.08939 | $1,663.16 | $141,117 |
| 2017-05-04 | $0.08943 | $0.09014 | $0.07638 | $0.08589 | $760.27 | $135,723 |
| 2017-05-05 | $0.08589 | $0.09043 | $0.07751 | $0.08477 | $923.71 | $134,074 |
| 2017-05-06 | $0.08485 | $0.08496 | $0.07421 | $0.07687 | $331.68 | $121,701 |
| 2017-05-07 | $0.07687 | $0.08400 | $0.07687 | $0.08400 | $702.45 | $133,139 |
| 2017-05-08 | $0.08401 | $0.1467 | $0.08001 | $0.1418 | $11,281.30 | $225,003 |
| 2017-05-09 | $0.1419 | $0.1577 | $0.1140 | $0.1343 | $14,955.80 | $213,294 |
| 2017-05-10 | $0.1345 | $0.1463 | $0.1151 | $0.1248 | $7,874.24 | $198,313 |
| 2017-05-11 | $0.1250 | $0.1585 | $0.1235 | $0.1428 | $10,991.80 | $227,127 |
| 2017-05-12 | $0.1429 | $0.1559 | $0.1324 | $0.1529 | $6,446.70 | $243,425 |
| 2017-05-13 | $0.1526 | $0.1645 | $0.1432 | $0.1638 | $3,339.47 | $260,998 |
| 2017-05-14 | $0.1643 | $0.1808 | $0.1545 | $0.1808 | $4,845.77 | $288,355 |
| 2017-05-15 | $0.1809 | $0.2172 | $0.1698 | $0.2021 | $19,757.20 | $322,700 |
| 2017-05-16 | $0.2140 | $0.2822 | $0.2068 | $0.2763 | $23,043.40 | $441,363 |
| 2017-05-17 | $0.2762 | $0.3228 | $0.2259 | $0.3133 | $43,122.00 | $500,986 |
| 2017-05-18 | $0.3131 | $0.3330 | $0.2310 | $0.2505 | $47,219.90 | $401,004 |
| 2017-05-19 | $0.2507 | $0.2561 | $0.2067 | $0.2239 | $25,036.90 | $358,660 |
| 2017-05-20 | $0.2236 | $0.2723 | $0.2005 | $0.2302 | $22,826.80 | $369,075 |
| 2017-05-21 | $0.2301 | $0.2363 | $0.1842 | $0.1862 | $17,139.10 | $298,860 |
| 2017-05-22 | $0.1964 | $0.1964 | $0.1624 | $0.1766 | $12,749.50 | $283,754 |
| 2017-05-23 | $0.1764 | $0.1810 | $0.1452 | $0.1558 | $11,347.90 | $250,485 |
| 2017-05-24 | $0.1560 | $0.1989 | $0.1560 | $0.1839 | $4,310.91 | $295,858 |
| 2017-05-25 | $0.1835 | $0.2325 | $0.1603 | $0.1646 | $9,598.32 | $265,148 |
| 2017-05-26 | $0.1634 | $0.1969 | $0.1610 | $0.1752 | $6,932.43 | $282,342 |
| 2017-05-27 | $0.1757 | $0.1807 | $0.1462 | $0.1598 | $1,887.75 | $257,817 |
| 2017-05-28 | $0.1607 | $0.1816 | $0.1517 | $0.1632 | $772.42 | $263,509 |
| 2017-05-29 | $0.1628 | $0.1830 | $0.1496 | $0.1792 | $2,287.94 | $289,616 |
| 2017-05-30 | $0.1794 | $0.1982 | $0.1679 | $0.1750 | $2,232.91 | $283,045 |
| 2017-05-31 | $0.1756 | $0.1894 | $0.1497 | $0.1645 | $7,817.43 | $266,384 |