Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1647 | $0.1807 | $0.1326 | $0.1597 | $14,577.10 | $258,898 |
| 2017-06-02 | $0.1598 | $0.1981 | $0.1579 | $0.1981 | $8,679.29 | $321,277 |
| 2017-06-03 | $0.1980 | $0.2447 | $0.1852 | $0.2426 | $16,024.10 | $393,976 |
| 2017-06-04 | $0.2420 | $0.2984 | $0.2200 | $0.2921 | $20,512.80 | $474,793 |
| 2017-06-05 | $0.2922 | $0.4180 | $0.2707 | $0.3244 | $95,477.70 | $527,632 |
| 2017-06-06 | $0.3253 | $0.3452 | $0.2829 | $0.3181 | $16,612.70 | $517,943 |
| 2017-06-07 | $0.3182 | $0.3229 | $0.2814 | $0.2865 | $8,572.81 | $466,855 |
| 2017-06-08 | $0.2968 | $0.3361 | $0.2771 | $0.3361 | $11,061.60 | $548,209 |
| 2017-06-09 | $0.3325 | $0.3801 | $0.2996 | $0.3154 | $28,236.20 | $514,992 |
| 2017-06-10 | $0.3159 | $0.3430 | $0.3089 | $0.3215 | $6,185.24 | $525,439 |
| 2017-06-11 | $0.3213 | $0.3846 | $0.3169 | $0.3736 | $9,435.31 | $611,233 |
| 2017-06-12 | $0.3718 | $0.3725 | $0.2651 | $0.2912 | $10,026.70 | $476,962 |
| 2017-06-13 | $0.2902 | $0.3010 | $0.2754 | $0.2926 | $2,219.31 | $479,692 |
| 2017-06-14 | $0.2925 | $0.3281 | $0.2563 | $0.2676 | $5,250.00 | $439,016 |
| 2017-06-15 | $0.2676 | $0.2911 | $0.2210 | $0.2513 | $6,206.73 | $412,663 |
| 2017-06-16 | $0.2511 | $0.2872 | $0.2458 | $0.2616 | $4,367.18 | $429,978 |
| 2017-06-17 | $0.2616 | $0.2872 | $0.2580 | $0.2714 | $4,442.92 | $446,422 |
| 2017-06-18 | $0.2714 | $0.2790 | $0.2555 | $0.2598 | $8,177.63 | $427,753 |
| 2017-06-19 | $0.2598 | $0.2748 | $0.2558 | $0.2606 | $7,302.42 | $429,394 |
| 2017-06-20 | $0.2606 | $0.2847 | $0.2555 | $0.2847 | $6,705.91 | $469,591 |
| 2017-06-21 | $0.2847 | $0.2972 | $0.2623 | $0.2743 | $10,923.20 | $452,757 |
| 2017-06-22 | $0.2743 | $0.3403 | $0.2555 | $0.3018 | $19,124.20 | $498,709 |
| 2017-06-23 | $0.3018 | $0.3770 | $0.2792 | $0.3417 | $10,061.50 | $565,011 |
| 2017-06-24 | $0.3416 | $0.4470 | $0.3415 | $0.3656 | $78,326.60 | $605,246 |
| 2017-06-25 | $0.3648 | $0.4432 | $0.3262 | $0.3693 | $39,970.40 | $611,958 |
| 2017-06-26 | $0.3691 | $0.4089 | $0.3015 | $0.3421 | $26,165.10 | $567,199 |
| 2017-06-27 | $0.3421 | $0.3507 | $0.2980 | $0.3337 | $5,851.72 | $553,830 |
| 2017-06-28 | $0.3359 | $0.4383 | $0.3247 | $0.4254 | $36,287.30 | $706,660 |
| 2017-06-29 | $0.4250 | $0.4382 | $0.3886 | $0.4150 | $15,469.40 | $690,133 |
| 2017-06-30 | $0.4159 | $0.4917 | $0.4089 | $0.4196 | $65,161.50 | $698,314 |