Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.4194 | $0.4673 | $0.4014 | $0.4024 | $31,860.10 | $670,309 |
| 2017-07-02 | $0.4023 | $0.4773 | $0.3821 | $0.4536 | $34,034.20 | $756,376 |
| 2017-07-03 | $0.4519 | $0.4857 | $0.4215 | $0.4592 | $17,284.90 | $766,423 |
| 2017-07-04 | $0.4573 | $0.5202 | $0.4528 | $0.4854 | $29,141.20 | $810,829 |
| 2017-07-05 | $0.4851 | $0.5913 | $0.4812 | $0.5508 | $64,108.80 | $920,845 |
| 2017-07-06 | $0.5510 | $0.5717 | $0.4903 | $0.5128 | $17,493.40 | $858,215 |
| 2017-07-07 | $0.5132 | $0.5416 | $0.4014 | $0.4050 | $31,482.90 | $678,287 |
| 2017-07-08 | $0.4053 | $0.4175 | $0.3152 | $0.3642 | $18,540.30 | $610,581 |
| 2017-07-09 | $0.3646 | $0.3665 | $0.3156 | $0.3471 | $11,505.40 | $582,408 |
| 2017-07-10 | $0.3477 | $0.3494 | $0.2328 | $0.2345 | $39,498.60 | $393,869 |
| 2017-07-11 | $0.2514 | $0.2570 | $0.1928 | $0.2244 | $12,955.70 | $377,230 |
| 2017-07-12 | $0.2233 | $0.2614 | $0.2074 | $0.2550 | $11,323.30 | $428,968 |
| 2017-07-13 | $0.2578 | $0.3782 | $0.2388 | $0.3374 | $23,406.80 | $568,222 |
| 2017-07-14 | $0.3372 | $0.4046 | $0.3083 | $0.3546 | $39,570.90 | $597,680 |
| 2017-07-15 | $0.3540 | $0.3547 | $0.2654 | $0.2774 | $9,571.65 | $467,999 |
| 2017-07-16 | $0.2766 | $0.2787 | $0.2321 | $0.2715 | $4,857.26 | $458,316 |
| 2017-07-17 | $0.2712 | $0.3365 | $0.2478 | $0.3089 | $8,734.47 | $521,966 |
| 2017-07-18 | $0.3097 | $0.3223 | $0.2673 | $0.2876 | $7,994.91 | $486,343 |
| 2017-07-19 | $0.2881 | $0.3692 | $0.2812 | $0.2840 | $13,938.40 | $480,550 |
| 2017-07-20 | $0.2832 | $0.3783 | $0.2832 | $0.3528 | $10,069.80 | $597,359 |
| 2017-07-21 | $0.3716 | $0.4149 | $0.3491 | $0.3695 | $13,572.10 | $626,221 |
| 2017-07-22 | $0.3695 | $0.4457 | $0.3628 | $0.4298 | $11,820.90 | $728,996 |
| 2017-07-23 | $0.4298 | $0.4544 | $0.3927 | $0.4158 | $14,147.10 | $705,812 |
| 2017-07-24 | $0.4153 | $0.6674 | $0.3697 | $0.4207 | $218,026 | $714,566 |
| 2017-07-25 | $0.4206 | $0.4653 | $0.3623 | $0.3753 | $31,866.90 | $637,990 |
| 2017-07-26 | $0.3755 | $0.3940 | $0.3498 | $0.3704 | $7,604.96 | $630,074 |
| 2017-07-27 | $0.3715 | $0.3866 | $0.3611 | $0.3633 | $5,584.08 | $618,387 |
| 2017-07-28 | $0.3644 | $0.3822 | $0.2937 | $0.3157 | $8,702.50 | $537,784 |
| 2017-07-29 | $0.3145 | $0.3606 | $0.3110 | $0.3606 | $3,382.90 | $614,922 |
| 2017-07-30 | $0.3606 | $0.3613 | $0.2898 | $0.3075 | $13,216.80 | $524,652 |
| 2017-07-31 | $0.3045 | $0.3341 | $0.2885 | $0.3274 | $2,693.82 | $558,941 |