Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.3275 | $0.3592 | $0.2826 | $0.3491 | $5,984.56 | $596,319 |
| 2017-08-02 | $0.3490 | $0.3494 | $0.2865 | $0.3247 | $10,848.50 | $555,033 |
| 2017-08-03 | $0.3253 | $0.3429 | $0.2916 | $0.3190 | $12,800.20 | $545,658 |
| 2017-08-04 | $0.3189 | $0.3482 | $0.3089 | $0.3365 | $13,809.40 | $576,114 |
| 2017-08-05 | $0.3364 | $0.4068 | $0.3342 | $0.4067 | $6,093.80 | $696,786 |
| 2017-08-06 | $0.4068 | $0.4382 | $0.3823 | $0.4099 | $8,090.10 | $702,710 |
| 2017-08-07 | $0.4090 | $0.4554 | $0.3982 | $0.4181 | $7,117.27 | $717,335 |
| 2017-08-08 | $0.4185 | $0.4304 | $0.4003 | $0.4105 | $3,863.97 | $705,044 |
| 2017-08-09 | $0.4102 | $0.4641 | $0.3646 | $0.4455 | $7,483.02 | $766,002 |
| 2017-08-10 | $0.4456 | $0.4865 | $0.4130 | $0.4201 | $10,586.40 | $722,861 |
| 2017-08-11 | $0.4201 | $0.4539 | $0.4123 | $0.4455 | $45,996.40 | $767,247 |
| 2017-08-12 | $0.4452 | $0.4786 | $0.4014 | $0.4485 | $9,545.68 | $773,076 |
| 2017-08-13 | $0.4481 | $0.5911 | $0.3932 | $0.4279 | $132,473 | $738,210 |
| 2017-08-14 | $0.4282 | $0.4791 | $0.4248 | $0.4663 | $11,767.10 | $805,316 |
| 2017-08-15 | $0.4556 | $0.5618 | $0.3907 | $0.4903 | $106,064 | $847,785 |
| 2017-08-16 | $0.4908 | $0.5628 | $0.4315 | $0.4844 | $37,246.00 | $838,414 |
| 2017-08-17 | $0.4839 | $0.4958 | $0.4538 | $0.4587 | $6,664.87 | $794,760 |
| 2017-08-18 | $0.4573 | $0.7038 | $0.4488 | $0.5050 | $208,250 | $875,749 |
| 2017-08-19 | $0.5045 | $0.6429 | $0.4631 | $0.5001 | $68,876.00 | $868,103 |
| 2017-08-20 | $0.4977 | $0.5868 | $0.4833 | $0.5720 | $10,262.30 | $993,962 |
| 2017-08-21 | $0.5698 | $0.5728 | $0.4938 | $0.5129 | $14,338.30 | $891,951 |
| 2017-08-22 | $0.5281 | $0.5281 | $0.4411 | $0.4996 | $21,129.20 | $869,618 |
| 2017-08-23 | $0.5153 | $0.5496 | $0.4909 | $0.5466 | $11,295.60 | $952,358 |
| 2017-08-24 | $0.5469 | $0.5809 | $0.5023 | $0.5767 | $12,489.80 | $1,005,666 |
| 2017-08-25 | $0.5867 | $0.7190 | $0.5587 | $0.5785 | $81,879.60 | $1,009,731 |
| 2017-08-26 | $0.5787 | $0.6859 | $0.5659 | $0.5852 | $327,754 | $1,022,188 |
| 2017-08-27 | $0.5850 | $0.6428 | $0.5834 | $0.6256 | $28,977.60 | $1,093,847 |
| 2017-08-28 | $0.6250 | $0.6355 | $0.5786 | $0.6354 | $30,937.20 | $1,111,963 |
| 2017-08-29 | $0.6365 | $0.7356 | $0.6172 | $0.6618 | $289,627 | $1,159,071 |
| 2017-08-30 | $0.6838 | $0.7146 | $0.6443 | $0.6812 | $31,140.00 | $1,194,072 |
| 2017-08-31 | $0.6801 | $0.7258 | $0.6472 | $0.7008 | $73,558.00 | $1,229,263 |