Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.20 | $1.20 | $0.8376 | $0.8879 | $22,350.70 | $1,756,540 |
| 2018-02-02 | $0.9147 | $0.9506 | $0.7649 | $0.9323 | $35,000.80 | $1,845,706 |
| 2018-02-03 | $0.9185 | $0.9908 | $0.8262 | $0.9565 | $31,189.40 | $1,895,130 |
| 2018-02-04 | $0.9570 | $1.03 | $0.7799 | $0.8183 | $10,895.50 | $1,622,529 |
| 2018-02-05 | $0.8103 | $0.8252 | $0.6219 | $0.6592 | $10,474.80 | $1,308,082 |
| 2018-02-06 | $0.6600 | $0.7944 | $0.5593 | $0.7842 | $9,628.33 | $1,557,262 |
| 2018-02-07 | $0.7764 | $0.9427 | $0.7096 | $0.8147 | $14,133.20 | $1,618,944 |
| 2018-02-08 | $0.8114 | $0.9300 | $0.8114 | $0.8642 | $5,860.59 | $1,718,562 |
| 2018-02-09 | $0.9076 | $0.9755 | $0.8256 | $0.9482 | $9,709.53 | $1,887,035 |
| 2018-02-10 | $0.9489 | $1.00 | $0.8530 | $0.8898 | $7,094.63 | $1,772,206 |
| 2018-02-11 | $0.8891 | $0.8891 | $0.7916 | $0.8053 | $4,211.49 | $1,605,151 |
| 2018-02-12 | $0.8105 | $0.9183 | $0.8105 | $0.8522 | $42,813.10 | $1,699,692 |
| 2018-02-13 | $0.8537 | $0.8576 | $0.7901 | $0.7982 | $8,112.62 | $1,593,188 |
| 2018-02-14 | $0.8013 | $0.8616 | $0.7948 | $0.8430 | $33,044.90 | $1,683,782 |
| 2018-02-15 | $0.8435 | $0.8781 | $0.7855 | $0.7956 | $26,671.00 | $1,590,211 |
| 2018-02-16 | $0.7922 | $0.8480 | $0.7895 | $0.8292 | $4,801.04 | $1,658,518 |
| 2018-02-17 | $0.8290 | $0.8972 | $0.8184 | $0.8592 | $10,225.80 | $1,719,685 |
| 2018-02-18 | $0.8619 | $0.8834 | $0.7873 | $0.7973 | $9,622.20 | $1,597,143 |
| 2018-02-19 | $0.7936 | $0.8621 | $0.7912 | $0.8026 | $20,895.20 | $1,609,003 |
| 2018-02-20 | $0.8033 | $0.9226 | $0.8033 | $0.8704 | $37,929.80 | $1,746,049 |
| 2018-02-21 | $0.8693 | $0.9282 | $0.7804 | $0.8304 | $29,547.80 | $1,667,088 |
| 2018-02-22 | $0.8296 | $0.8872 | $0.7393 | $0.7637 | $15,695.90 | $1,534,236 |
| 2018-02-23 | $0.7630 | $0.8553 | $0.7490 | $0.8113 | $12,156.10 | $1,631,154 |
| 2018-02-24 | $0.8103 | $0.8585 | $0.7525 | $0.7776 | $15,716.40 | $1,564,495 |
| 2018-02-25 | $0.7765 | $0.8186 | $0.7582 | $0.7848 | $5,238.03 | $1,580,155 |
| 2018-02-26 | $0.7858 | $1.03 | $0.7750 | $0.8746 | $44,667.10 | $1,762,133 |
| 2018-02-27 | $0.8771 | $0.9784 | $0.8671 | $0.9668 | $13,817.60 | $1,949,348 |
| 2018-02-28 | $0.9753 | $0.9914 | $0.8629 | $0.8637 | $11,304.10 | $1,742,605 |