Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.5729 | $0.5729 | $0.5167 | $0.5243 | $11,548.80 | $967,215 |
| 2017-11-02 | $0.5255 | $0.6026 | $0.4638 | $0.4688 | $91,059.80 | $865,438 |
| 2017-11-03 | $0.4682 | $0.5041 | $0.4448 | $0.4713 | $22,059.90 | $870,753 |
| 2017-11-04 | $0.4701 | $0.5379 | $0.4667 | $0.4952 | $16,067.80 | $915,647 |
| 2017-11-05 | $0.4942 | $0.8917 | $0.4835 | $0.5682 | $608,321 | $1,051,503 |
| 2017-11-06 | $0.5694 | $0.6237 | $0.5072 | $0.5890 | $157,824 | $1,090,792 |
| 2017-11-07 | $0.5880 | $1.14 | $0.5880 | $0.7567 | $1,937,700 | $1,402,352 |
| 2017-11-08 | $0.7644 | $0.9210 | $0.6360 | $0.6899 | $483,975 | $1,279,384 |
| 2017-11-09 | $0.6942 | $0.7032 | $0.6455 | $0.6717 | $156,665 | $1,246,561 |
| 2017-11-10 | $0.6631 | $0.6960 | $0.5516 | $0.5696 | $43,867.30 | $1,057,974 |
| 2017-11-11 | $0.5676 | $0.5912 | $0.5185 | $0.5443 | $30,843.50 | $1,011,725 |
| 2017-11-12 | $0.5439 | $0.5442 | $0.4219 | $0.4500 | $59,152.80 | $837,257 |
| 2017-11-13 | $0.4582 | $0.5615 | $0.4470 | $0.5606 | $51,062.70 | $1,043,562 |
| 2017-11-14 | $0.5481 | $0.5773 | $0.5284 | $0.5693 | $54,292.10 | $1,060,652 |
| 2017-11-15 | $0.5697 | $0.6227 | $0.5453 | $0.6068 | $38,607.60 | $1,131,306 |
| 2017-11-16 | $0.6118 | $0.6262 | $0.5654 | $0.6025 | $20,746.40 | $1,124,216 |
| 2017-11-17 | $0.6051 | $0.6403 | $0.5398 | $0.5650 | $43,505.10 | $1,055,000 |
| 2017-11-18 | $0.5628 | $0.6162 | $0.5245 | $0.5960 | $34,579.90 | $1,113,885 |
| 2017-11-19 | $0.5949 | $0.6249 | $0.5766 | $0.5985 | $14,625.40 | $1,119,393 |
| 2017-11-20 | $0.5999 | $0.6186 | $0.5826 | $0.5826 | $12,761.40 | $1,090,478 |
| 2017-11-21 | $0.5833 | $0.7077 | $0.5359 | $0.5359 | $220,794 | $1,003,950 |
| 2017-11-22 | $0.5372 | $0.5822 | $0.5372 | $0.5606 | $40,829.30 | $1,050,850 |
| 2017-11-23 | $0.5604 | $0.5760 | $0.5457 | $0.5563 | $19,048.10 | $1,043,609 |
| 2017-11-24 | $0.5555 | $0.5837 | $0.5511 | $0.5761 | $15,961.20 | $1,081,575 |
| 2017-11-25 | $0.5749 | $0.6450 | $0.5650 | $0.6138 | $56,596.50 | $1,153,418 |
| 2017-11-26 | $0.6136 | $0.6582 | $0.6033 | $0.6424 | $33,878.90 | $1,208,226 |
| 2017-11-27 | $0.6425 | $0.6758 | $0.6322 | $0.6590 | $34,443.20 | $1,240,486 |
| 2017-11-28 | $0.6607 | $0.7550 | $0.6498 | $0.6718 | $132,288 | $1,265,524 |
| 2017-11-29 | $0.6711 | $0.7707 | $0.5841 | $0.5841 | $25,191.60 | $1,101,116 |
| 2017-11-30 | $0.5714 | $0.6643 | $0.5402 | $0.5925 | $18,749.60 | $1,117,762 |