Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.7639 | $0.7686 | $0.7249 | $0.7686 | $7,068.04 | $1,621,985 |
| 2018-05-02 | $0.7674 | $0.7737 | $0.7390 | $0.7638 | $5,090.62 | $1,612,953 |
| 2018-05-03 | $0.7638 | $0.7848 | $0.7371 | $0.7798 | $13,360.60 | $1,647,948 |
| 2018-05-04 | $0.7795 | $0.7795 | $0.7239 | $0.7324 | $5,479.17 | $1,548,827 |
| 2018-05-05 | $0.7321 | $0.7640 | $0.7112 | $0.7384 | $4,857.48 | $1,562,584 |
| 2018-05-06 | $0.7389 | $0.7458 | $0.6831 | $0.7013 | $4,235.63 | $1,485,091 |
| 2018-05-07 | $0.7018 | $0.7023 | $0.6566 | $0.6662 | $10,412.50 | $1,411,646 |
| 2018-05-08 | $0.6676 | $0.6770 | $0.6457 | $0.6574 | $5,719.34 | $1,393,943 |
| 2018-05-09 | $0.6563 | $0.6692 | $0.6111 | $0.6673 | $14,867.10 | $1,416,145 |
| 2018-05-10 | $0.6672 | $0.6706 | $0.6134 | $0.6199 | $8,369.30 | $1,316,358 |
| 2018-05-11 | $0.6206 | $0.6206 | $0.5540 | $0.5605 | $14,549.60 | $1,191,005 |
| 2018-05-12 | $0.5589 | $0.6699 | $0.5022 | $0.6068 | $59,324.50 | $1,290,314 |
| 2018-05-13 | $0.6066 | $0.6302 | $0.5912 | $0.6256 | $6,810.82 | $1,330,869 |
| 2018-05-14 | $0.6254 | $0.6503 | $0.5443 | $0.5443 | $90,975.20 | $1,158,745 |
| 2018-05-15 | $0.5481 | $0.5759 | $0.5382 | $0.5436 | $27,070.70 | $1,158,066 |
| 2018-05-16 | $0.5433 | $0.6153 | $0.5079 | $0.5221 | $35,821.40 | $1,113,140 |
| 2018-05-17 | $0.5224 | $0.5405 | $0.4948 | $0.4977 | $1,683.29 | $1,061,794 |
| 2018-05-18 | $0.4981 | $0.6908 | $0.4841 | $0.5704 | $243,367 | $1,217,795 |
| 2018-05-19 | $0.5703 | $0.6324 | $0.5702 | $0.5735 | $31,351.20 | $1,225,373 |
| 2018-05-20 | $0.5739 | $0.5910 | $0.5656 | $0.5886 | $7,703.36 | $1,258,509 |
| 2018-05-21 | $0.5893 | $0.5897 | $0.5365 | $0.5410 | $7,808.11 | $1,157,675 |
| 2018-05-22 | $0.5371 | $0.5475 | $0.5084 | $0.5113 | $5,645.49 | $1,094,845 |
| 2018-05-23 | $0.5108 | $0.6896 | $0.5027 | $0.5478 | $63,265.70 | $1,173,689 |
| 2018-05-24 | $0.5464 | $0.6024 | $0.5435 | $0.5646 | $11,528.00 | $1,210,534 |
| 2018-05-25 | $0.5634 | $0.6833 | $0.5474 | $0.6146 | $34,027.00 | $1,318,670 |
| 2018-05-26 | $0.6139 | $0.6266 | $0.5601 | $0.5632 | $8,521.56 | $1,209,064 |
| 2018-05-27 | $0.5634 | $0.5634 | $0.5471 | $0.5511 | $1,376.83 | $1,183,926 |
| 2018-05-28 | $0.5512 | $0.5704 | $0.5012 | $0.5019 | $8,842.32 | $1,079,119 |
| 2018-05-29 | $0.5018 | $0.5474 | $0.4968 | $0.5237 | $7,019.12 | $1,126,701 |
| 2018-05-30 | $0.5241 | $0.5545 | $0.4953 | $0.5020 | $8,310.34 | $1,080,758 |
| 2018-05-31 | $0.5019 | $0.5482 | $0.4976 | $0.5348 | $6,491.68 | $1,152,060 |