Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.7075 | $0.7547 | $0.6921 | $0.7547 | $16,179.90 | $1,324,872 |
| 2017-09-02 | $0.7556 | $0.7647 | $0.6605 | $0.6912 | $15,727.90 | $1,214,505 |
| 2017-09-03 | $0.6779 | $0.7136 | $0.6622 | $0.6788 | $9,827.62 | $1,193,634 |
| 2017-09-04 | $0.6790 | $0.6804 | $0.5775 | $0.5967 | $10,323.10 | $1,050,204 |
| 2017-09-05 | $0.5998 | $0.6204 | $0.5140 | $0.5830 | $32,737.20 | $1,026,787 |
| 2017-09-06 | $0.5837 | $0.6653 | $0.5837 | $0.6653 | $8,190.89 | $1,172,735 |
| 2017-09-07 | $0.6641 | $0.6781 | $0.6081 | $0.6081 | $22,260.10 | $1,072,623 |
| 2017-09-08 | $0.6082 | $0.6530 | $0.5544 | $0.5790 | $8,760.07 | $1,022,130 |
| 2017-09-09 | $0.5801 | $0.6230 | $0.5668 | $0.5990 | $4,641.67 | $1,058,475 |
| 2017-09-10 | $0.5975 | $0.5975 | $0.5320 | $0.5588 | $3,326.97 | $988,302 |
| 2017-09-11 | $0.5579 | $0.6004 | $0.5538 | $0.5969 | $6,066.60 | $1,056,388 |
| 2017-09-12 | $0.5975 | $0.7426 | $0.5746 | $0.6104 | $146,912 | $1,081,020 |
| 2017-09-13 | $0.6218 | $0.6241 | $0.5305 | $0.5579 | $4,918.10 | $988,874 |
| 2017-09-14 | $0.5579 | $0.5701 | $0.4140 | $0.4214 | $27,781.60 | $747,455 |
| 2017-09-15 | $0.4247 | $0.5190 | $0.3796 | $0.4625 | $19,620.60 | $820,971 |
| 2017-09-16 | $0.4615 | $0.5067 | $0.4610 | $0.4983 | $5,078.22 | $885,372 |
| 2017-09-17 | $0.4881 | $0.5397 | $0.4482 | $0.5205 | $35,635.50 | $925,701 |
| 2017-09-18 | $0.5195 | $0.5917 | $0.5185 | $0.5894 | $12,187.50 | $1,049,037 |
| 2017-09-19 | $0.5908 | $0.5918 | $0.5412 | $0.5487 | $10,527.30 | $977,271 |
| 2017-09-20 | $0.5479 | $0.5764 | $0.5352 | $0.5614 | $13,101.30 | $1,000,696 |
| 2017-09-21 | $0.5586 | $0.5669 | $0.4971 | $0.5179 | $18,882.90 | $923,830 |
| 2017-09-22 | $0.5173 | $0.5366 | $0.4963 | $0.5164 | $4,116.34 | $921,882 |
| 2017-09-23 | $0.5149 | $0.5419 | $0.5010 | $0.5419 | $5,957.53 | $968,437 |
| 2017-09-24 | $0.5419 | $0.5500 | $0.5162 | $0.5367 | $9,790.46 | $959,926 |
| 2017-09-25 | $0.5361 | $0.5847 | $0.5287 | $0.5704 | $15,907.50 | $1,021,085 |
| 2017-09-26 | $0.5704 | $0.5846 | $0.5582 | $0.5681 | $11,757.50 | $1,017,748 |
| 2017-09-27 | $0.5665 | $0.6311 | $0.5665 | $0.6285 | $8,018.29 | $1,126,823 |
| 2017-09-28 | $0.6286 | $0.7484 | $0.6204 | $0.6952 | $150,085 | $1,247,292 |
| 2017-09-29 | $0.6817 | $0.7572 | $0.6306 | $0.7169 | $81,653.70 | $1,287,296 |
| 2017-09-30 | $0.7170 | $0.7479 | $0.6926 | $0.7099 | $31,988.60 | $1,275,708 |