Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.8649 | $0.9619 | $0.8582 | $0.9326 | $13,087.90 | $1,883,052 |
| 2018-03-02 | $0.9302 | $1.11 | $0.9050 | $1.07 | $19,034.20 | $2,162,482 |
| 2018-03-03 | $1.07 | $1.22 | $1.04 | $1.16 | $20,911.90 | $2,350,692 |
| 2018-03-04 | $1.13 | $1.21 | $1.07 | $1.11 | $19,213.40 | $2,244,504 |
| 2018-03-05 | $1.11 | $1.24 | $1.07 | $1.15 | $21,323.80 | $2,336,113 |
| 2018-03-06 | $1.15 | $1.15 | $1.03 | $1.07 | $5,295.42 | $2,174,853 |
| 2018-03-07 | $1.07 | $1.19 | $0.9826 | $1.00 | $37,320.20 | $2,032,210 |
| 2018-03-08 | $1.00 | $1.10 | $0.9655 | $0.9958 | $25,750.30 | $2,020,781 |
| 2018-03-09 | $0.9895 | $1.12 | $0.8048 | $0.8953 | $57,345.80 | $1,818,212 |
| 2018-03-10 | $0.8957 | $0.9010 | $0.7805 | $0.7948 | $26,931.50 | $1,615,347 |
| 2018-03-11 | $0.7921 | $0.8355 | $0.7502 | $0.7929 | $6,014.33 | $1,612,594 |
| 2018-03-12 | $0.7833 | $0.8112 | $0.6904 | $0.7311 | $21,404.20 | $1,487,996 |
| 2018-03-13 | $0.7293 | $0.7534 | $0.6977 | $0.7116 | $2,961.56 | $1,449,352 |
| 2018-03-14 | $0.7117 | $0.8348 | $0.5940 | $0.6066 | $25,093.10 | $1,236,338 |
| 2018-03-15 | $0.6063 | $0.6089 | $0.5479 | $0.5688 | $10,966.20 | $1,160,139 |
| 2018-03-16 | $0.5685 | $0.6133 | $0.5441 | $0.5474 | $41,055.00 | $1,117,247 |
| 2018-03-17 | $0.5483 | $0.5549 | $0.4364 | $0.4392 | $28,772.50 | $897,128 |
| 2018-03-18 | $0.4382 | $0.4572 | $0.3601 | $0.4441 | $28,847.10 | $907,803 |
| 2018-03-19 | $0.4423 | $0.4733 | $0.4217 | $0.4709 | $5,455.41 | $963,159 |
| 2018-03-20 | $0.4762 | $0.5096 | $0.4649 | $0.4985 | $15,874.30 | $1,020,136 |
| 2018-03-21 | $0.5230 | $0.6122 | $0.5214 | $0.5266 | $24,496.50 | $1,078,459 |
| 2018-03-22 | $0.5256 | $0.5605 | $0.4792 | $0.4977 | $5,033.08 | $1,020,037 |
| 2018-03-23 | $0.4977 | $0.5373 | $0.4657 | $0.5109 | $3,041.84 | $1,047,739 |
| 2018-03-24 | $0.5124 | $0.5130 | $0.4860 | $0.4886 | $2,159.24 | $1,002,768 |
| 2018-03-25 | $0.4819 | $0.4920 | $0.4691 | $0.4732 | $5,852.60 | $971,778 |
| 2018-03-26 | $0.4728 | $0.4810 | $0.4231 | $0.4407 | $4,179.75 | $905,620 |
| 2018-03-27 | $0.4382 | $0.4403 | $0.4137 | $0.4143 | $2,513.15 | $851,986 |
| 2018-03-28 | $0.4142 | $0.4376 | $0.3859 | $0.4098 | $13,571.00 | $843,286 |
| 2018-03-29 | $0.4102 | $0.4273 | $0.3482 | $0.3586 | $3,910.41 | $738,531 |
| 2018-03-30 | $0.3577 | $0.3657 | $0.3295 | $0.3405 | $2,523.20 | $701,710 |
| 2018-03-31 | $0.3406 | $0.3603 | $0.3396 | $0.3480 | $1,808.16 | $717,627 |