Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.6952 | $0.7407 | $0.6513 | $0.6787 | $45,756.60 | $1,220,769 |
| 2017-10-02 | $0.6784 | $0.6901 | $0.6131 | $0.6200 | $24,811.10 | $1,116,117 |
| 2017-10-03 | $0.6201 | $0.6575 | $0.5615 | $0.6427 | $38,442.10 | $1,157,824 |
| 2017-10-04 | $0.6439 | $0.7324 | $0.5807 | $0.5864 | $75,896.30 | $1,057,265 |
| 2017-10-05 | $0.5869 | $0.6203 | $0.5683 | $0.6052 | $20,265.90 | $1,092,227 |
| 2017-10-06 | $0.6052 | $0.6198 | $0.5963 | $0.6117 | $10,545.20 | $1,104,910 |
| 2017-10-07 | $0.6119 | $0.6122 | $0.5766 | $0.6074 | $7,317.63 | $1,098,104 |
| 2017-10-08 | $0.6058 | $0.6568 | $0.4847 | $0.5187 | $48,338.00 | $938,665 |
| 2017-10-09 | $0.5097 | $0.5124 | $0.4452 | $0.4632 | $22,345.60 | $838,841 |
| 2017-10-10 | $0.4452 | $0.4656 | $0.4310 | $0.4373 | $15,628.60 | $792,673 |
| 2017-10-11 | $0.4373 | $0.5330 | $0.4190 | $0.4966 | $30,753.40 | $900,854 |
| 2017-10-12 | $0.4971 | $0.6859 | $0.4925 | $0.5701 | $74,282.90 | $1,034,829 |
| 2017-10-13 | $0.5690 | $0.7373 | $0.5349 | $0.5548 | $147,731 | $1,007,975 |
| 2017-10-14 | $0.5550 | $0.5698 | $0.4961 | $0.5480 | $33,594.30 | $996,521 |
| 2017-10-15 | $0.5490 | $0.5508 | $0.4673 | $0.5438 | $18,025.10 | $989,718 |
| 2017-10-16 | $0.5439 | $0.6076 | $0.5126 | $0.5604 | $121,945 | $1,020,549 |
| 2017-10-17 | $0.5537 | $0.5553 | $0.5133 | $0.5213 | $14,472.80 | $950,104 |
| 2017-10-18 | $0.5213 | $0.6466 | $0.5135 | $0.5445 | $96,959.40 | $993,170 |
| 2017-10-19 | $0.5307 | $0.6033 | $0.5251 | $0.5532 | $49,987.30 | $1,009,884 |
| 2017-10-20 | $0.5533 | $0.6057 | $0.5006 | $0.5068 | $27,272.60 | $925,864 |
| 2017-10-21 | $0.5057 | $0.5379 | $0.4633 | $0.5108 | $6,389.62 | $934,083 |
| 2017-10-22 | $0.5069 | $0.5346 | $0.4629 | $0.4838 | $17,234.20 | $885,556 |
| 2017-10-23 | $0.4831 | $0.5211 | $0.4293 | $0.4644 | $28,209.00 | $850,631 |
| 2017-10-24 | $0.4412 | $0.5631 | $0.4211 | $0.5258 | $31,667.60 | $963,860 |
| 2017-10-25 | $0.5311 | $0.5450 | $0.4567 | $0.5258 | $11,116.90 | $964,601 |
| 2017-10-26 | $0.5257 | $0.5496 | $0.4961 | $0.5263 | $6,599.16 | $966,260 |
| 2017-10-27 | $0.5264 | $0.5859 | $0.4857 | $0.5742 | $296,199 | $1,055,081 |
| 2017-10-28 | $0.5763 | $0.6508 | $0.5210 | $0.5353 | $131,501 | $984,318 |
| 2017-10-29 | $0.5345 | $0.5820 | $0.5199 | $0.5811 | $42,662.30 | $1,069,513 |
| 2017-10-30 | $0.5664 | $0.5736 | $0.5526 | $0.5590 | $19,741.70 | $1,029,621 |
| 2017-10-31 | $0.5571 | $0.5901 | $0.5247 | $0.5734 | $27,011.30 | $1,056,884 |