Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.5896 | $0.6645 | $0.5722 | $0.6645 | $24,103.60 | $1,254,291 |
| 2017-12-02 | $0.6639 | $0.7112 | $0.6260 | $0.7066 | $46,415.40 | $1,334,622 |
| 2017-12-03 | $0.7103 | $0.8341 | $0.6368 | $0.7625 | $115,721 | $1,441,307 |
| 2017-12-04 | $0.7683 | $0.8194 | $0.7178 | $0.8118 | $62,299.70 | $1,535,894 |
| 2017-12-05 | $0.8063 | $0.8902 | $0.7851 | $0.8683 | $83,006.00 | $1,644,173 |
| 2017-12-06 | $0.8663 | $1.16 | $0.8629 | $1.08 | $262,175 | $2,047,874 |
| 2017-12-07 | $1.08 | $1.08 | $0.8130 | $0.8830 | $164,607 | $1,674,929 |
| 2017-12-08 | $0.8841 | $0.9197 | $0.6767 | $0.8256 | $89,387.90 | $1,567,150 |
| 2017-12-09 | $0.8247 | $0.8628 | $0.6863 | $0.8377 | $90,158.50 | $1,591,376 |
| 2017-12-10 | $0.8410 | $0.8410 | $0.6835 | $0.7075 | $29,457.80 | $1,345,279 |
| 2017-12-11 | $0.7024 | $1.13 | $0.6715 | $0.9056 | $246,357 | $1,723,233 |
| 2017-12-12 | $0.9085 | $1.55 | $0.8505 | $1.00 | $2,322,850 | $1,908,539 |
| 2017-12-13 | $1.00 | $1.01 | $0.9016 | $0.9247 | $104,184 | $1,762,353 |
| 2017-12-14 | $0.9218 | $0.9607 | $0.8778 | $0.9167 | $94,049.10 | $1,748,386 |
| 2017-12-15 | $0.9618 | $0.9668 | $0.7368 | $0.8980 | $178,340 | $1,713,929 |
| 2017-12-16 | $0.8988 | $0.9660 | $0.8616 | $0.9229 | $67,864.50 | $1,762,781 |
| 2017-12-17 | $0.9230 | $1.01 | $0.8961 | $1.00 | $55,429.20 | $1,913,142 |
| 2017-12-18 | $0.9876 | $1.10 | $0.9225 | $1.10 | $112,039 | $2,097,285 |
| 2017-12-19 | $1.09 | $1.10 | $0.9632 | $0.9887 | $75,281.90 | $1,892,586 |
| 2017-12-20 | $0.9877 | $1.01 | $0.8818 | $0.9595 | $46,529.80 | $1,837,993 |
| 2017-12-21 | $0.9620 | $1.19 | $0.9493 | $1.01 | $184,834 | $1,931,514 |
| 2017-12-22 | $1.01 | $1.02 | $0.6648 | $0.8306 | $140,585 | $1,593,606 |
| 2017-12-23 | $0.8135 | $1.24 | $0.8135 | $1.07 | $274,180 | $2,057,892 |
| 2017-12-24 | $1.09 | $1.13 | $0.8890 | $1.06 | $117,168 | $2,036,059 |
| 2017-12-25 | $1.07 | $1.33 | $1.02 | $1.27 | $266,812 | $2,435,784 |
| 2017-12-26 | $1.27 | $1.99 | $1.17 | $1.80 | $2,013,010 | $3,456,951 |
| 2017-12-27 | $1.77 | $2.56 | $1.65 | $2.01 | $3,324,520 | $3,875,008 |
| 2017-12-28 | $2.03 | $2.21 | $1.74 | $1.83 | $394,423 | $3,532,113 |
| 2017-12-29 | $1.85 | $2.10 | $1.84 | $1.98 | $209,235 | $3,821,574 |
| 2017-12-30 | $1.98 | $1.98 | $1.45 | $1.58 | $124,490 | $3,051,370 |
| 2017-12-31 | $1.56 | $1.87 | $1.51 | $1.83 | $106,388 | $3,542,171 |