Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.5352 | $0.5767 | $0.5263 | $0.5508 | $2,870.34 | $1,187,306 |
| 2018-06-02 | $0.5506 | $0.5890 | $0.5474 | $0.5745 | $8,686.99 | $1,239,317 |
| 2018-06-03 | $0.5747 | $0.6164 | $0.5743 | $0.5801 | $3,000.94 | $1,252,055 |
| 2018-06-04 | $0.5803 | $0.5885 | $0.5626 | $0.5646 | $2,024.33 | $1,219,546 |
| 2018-06-05 | $0.5648 | $0.5765 | $0.5558 | $0.5740 | $2,046.15 | $1,240,897 |
| 2018-06-06 | $0.5739 | $0.5772 | $0.5372 | $0.5508 | $2,294.15 | $1,191,462 |
| 2018-06-07 | $0.5513 | $0.5579 | $0.5399 | $0.5417 | $139.82 | $1,172,687 |
| 2018-06-08 | $0.5422 | $0.7182 | $0.5397 | $0.6041 | $68,858.40 | $1,308,586 |
| 2018-06-09 | $0.6038 | $0.6446 | $0.5611 | $0.5611 | $14,440.40 | $1,216,348 |
| 2018-06-10 | $0.5618 | $0.5618 | $0.4893 | $0.4914 | $2,807.61 | $1,065,888 |
| 2018-06-11 | $0.4921 | $0.5844 | $0.4853 | $0.5458 | $14,408.20 | $1,184,683 |
| 2018-06-12 | $0.5455 | $0.6514 | $0.5327 | $0.5624 | $33,989.30 | $1,221,310 |
| 2018-06-13 | $0.5638 | $0.6060 | $0.4891 | $0.5720 | $22,348.60 | $1,243,004 |
| 2018-06-14 | $0.5717 | $0.5908 | $0.5330 | $0.5678 | $3,034.47 | $1,234,809 |
| 2018-06-15 | $0.5668 | $0.5739 | $0.5209 | $0.5238 | $3,291.35 | $1,139,842 |
| 2018-06-16 | $0.5219 | $0.6188 | $0.5158 | $0.6053 | $12,000.60 | $1,318,163 |
| 2018-06-17 | $0.5684 | $0.6111 | $0.5441 | $0.5465 | $9,242.94 | $1,190,923 |
| 2018-06-18 | $0.5447 | $0.5691 | $0.5349 | $0.5650 | $1,307.50 | $1,232,056 |
| 2018-06-19 | $0.5647 | $0.5819 | $0.5497 | $0.5566 | $2,364.95 | $1,214,468 |
| 2018-06-20 | $0.5541 | $0.5764 | $0.5215 | $0.5316 | $2,833.57 | $1,160,619 |
| 2018-06-21 | $0.5317 | $0.5547 | $0.5182 | $0.5489 | $1,549.67 | $1,199,168 |
| 2018-06-22 | $0.5482 | $0.5492 | $0.4654 | $0.4751 | $1,155.94 | $1,038,666 |
| 2018-06-23 | $0.4751 | $0.5026 | $0.4492 | $0.4510 | $11,044.30 | $986,542 |
| 2018-06-24 | $0.4509 | $0.4599 | $0.4105 | $0.4327 | $4,656.86 | $947,236 |
| 2018-06-25 | $0.4319 | $0.4515 | $0.4274 | $0.4379 | $2,840.01 | $959,292 |
| 2018-06-26 | $0.4379 | $0.4425 | $0.3779 | $0.3794 | $16,838.40 | $831,617 |
| 2018-06-27 | $0.3792 | $0.4074 | $0.3753 | $0.3910 | $9,269.24 | $857,670 |
| 2018-06-28 | $0.3912 | $0.4082 | $0.3669 | $0.3690 | $903.99 | $809,980 |
| 2018-06-29 | $0.3692 | $0.3902 | $0.3565 | $0.3836 | $1,019.58 | $842,630 |
| 2018-06-30 | $0.3841 | $0.4031 | $0.3841 | $0.3903 | $529.73 | $858,123 |