Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.3479 | $0.3895 | $0.3280 | $0.3502 | $8,899.20 | $722,787 |
| 2018-04-02 | $0.3519 | $0.4716 | $0.3496 | $0.4428 | $22,725.00 | $914,615 |
| 2018-04-03 | $0.4437 | $0.4623 | $0.4421 | $0.4452 | $11,885.50 | $920,228 |
| 2018-04-04 | $0.4449 | $0.4467 | $0.3632 | $0.3665 | $5,014.13 | $758,121 |
| 2018-04-05 | $0.3667 | $0.3946 | $0.3583 | $0.3673 | $3,747.44 | $760,151 |
| 2018-04-06 | $0.3654 | $0.3690 | $0.3381 | $0.3406 | $1,938.20 | $705,414 |
| 2018-04-07 | $0.3410 | $0.3567 | $0.3406 | $0.3455 | $1,718.44 | $715,959 |
| 2018-04-08 | $0.3458 | $0.3630 | $0.3458 | $0.3557 | $10,718.50 | $737,829 |
| 2018-04-09 | $0.3563 | $0.3876 | $0.3499 | $0.3747 | $15,736.90 | $777,683 |
| 2018-04-10 | $0.3750 | $0.4043 | $0.3658 | $0.3865 | $4,902.08 | $802,680 |
| 2018-04-11 | $0.3868 | $0.4283 | $0.3868 | $0.4283 | $9,779.21 | $890,203 |
| 2018-04-12 | $0.4161 | $0.4777 | $0.3855 | $0.4754 | $14,414.90 | $988,871 |
| 2018-04-13 | $0.4760 | $0.4879 | $0.4542 | $0.4656 | $10,568.30 | $969,113 |
| 2018-04-14 | $0.4656 | $0.5061 | $0.4490 | $0.4793 | $8,398.19 | $998,264 |
| 2018-04-15 | $0.4798 | $0.5135 | $0.4798 | $0.5111 | $5,079.38 | $1,065,288 |
| 2018-04-16 | $0.5152 | $0.5202 | $0.4707 | $0.4853 | $7,155.35 | $1,012,153 |
| 2018-04-17 | $0.4855 | $0.5201 | $0.4780 | $0.4848 | $11,005.10 | $1,011,731 |
| 2018-04-18 | $0.4852 | $0.6285 | $0.4805 | $0.6150 | $69,954.00 | $1,284,614 |
| 2018-04-19 | $0.6154 | $0.6393 | $0.5969 | $0.6200 | $29,606.50 | $1,296,392 |
| 2018-04-20 | $0.6204 | $0.6679 | $0.6086 | $0.6519 | $5,830.30 | $1,364,220 |
| 2018-04-21 | $0.6521 | $0.6575 | $0.5512 | $0.5857 | $17,257.20 | $1,226,827 |
| 2018-04-22 | $0.5946 | $0.6179 | $0.5706 | $0.5820 | $14,169.40 | $1,220,217 |
| 2018-04-23 | $0.5809 | $0.6392 | $0.5804 | $0.6247 | $21,427.10 | $1,310,584 |
| 2018-04-24 | $0.6306 | $0.7882 | $0.5925 | $0.7217 | $82,668.80 | $1,515,315 |
| 2018-04-25 | $0.7168 | $0.7297 | $0.6380 | $0.6389 | $11,001.60 | $1,342,417 |
| 2018-04-26 | $0.6442 | $0.6979 | $0.6278 | $0.6963 | $9,613.69 | $1,464,262 |
| 2018-04-27 | $0.6997 | $0.7703 | $0.6653 | $0.6702 | $38,709.10 | $1,410,221 |
| 2018-04-28 | $0.6679 | $0.7801 | $0.6600 | $0.7755 | $38,155.00 | $1,632,866 |
| 2018-04-29 | $0.7752 | $0.7917 | $0.7525 | $0.7749 | $10,879.20 | $1,632,968 |
| 2018-04-30 | $0.7747 | $0.7902 | $0.7452 | $0.7633 | $7,720.01 | $1,609,518 |