Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.3904 | $0.4117 | $0.3881 | $0.3984 | $1,339.74 | $876,516 |
| 2018-07-02 | $0.3984 | $0.4432 | $0.3937 | $0.4282 | $1,261.76 | $942,757 |
| 2018-07-03 | $0.4262 | $0.4422 | $0.4196 | $0.4353 | $303.57 | $958,988 |
| 2018-07-04 | $0.4351 | $0.4523 | $0.4200 | $0.4274 | $237.22 | $942,255 |
| 2018-07-05 | $0.4283 | $0.4575 | $0.4224 | $0.4293 | $1,244.47 | $947,090 |
| 2018-07-06 | $0.4292 | $0.4462 | $0.4201 | $0.4462 | $591.48 | $985,220 |
| 2018-07-07 | $0.4455 | $0.4593 | $0.4280 | $0.4560 | $1,046.49 | $1,007,653 |
| 2018-07-08 | $0.4555 | $0.4931 | $0.4113 | $0.4897 | $4,220.84 | $1,082,858 |
| 2018-07-09 | $0.4896 | $0.4945 | $0.3961 | $0.4184 | $12,558.90 | $925,877 |
| 2018-07-10 | $0.4094 | $0.4188 | $0.3636 | $0.3731 | $3,735.78 | $826,040 |
| 2018-07-11 | $0.3731 | $0.3796 | $0.3634 | $0.3685 | $3,180.93 | $816,409 |
| 2018-07-12 | $0.3684 | $0.3684 | $0.3469 | $0.3532 | $983.51 | $783,199 |
| 2018-07-13 | $0.3536 | $0.3611 | $0.3532 | $0.3579 | $352.07 | $793,990 |
| 2018-07-14 | $0.3569 | $0.3595 | $0.3531 | $0.3553 | $331.28 | $788,952 |
| 2018-07-15 | $0.3553 | $0.3645 | $0.3541 | $0.3620 | $1,247.01 | $804,275 |
| 2018-07-16 | $0.3624 | $0.3789 | $0.3515 | $0.3789 | $315.14 | $842,437 |
| 2018-07-17 | $0.3780 | $0.4209 | $0.3748 | $0.4074 | $2,366.14 | $906,245 |
| 2018-07-18 | $0.4072 | $0.4290 | $0.4067 | $0.4184 | $473.58 | $931,298 |
| 2018-07-19 | $0.4182 | $0.4279 | $0.4072 | $0.4183 | $3,604.54 | $931,699 |
| 2018-07-20 | $0.4186 | $0.4281 | $0.4010 | $0.4035 | $2,591.14 | $899,297 |
| 2018-07-21 | $0.4034 | $0.4155 | $0.3760 | $0.3853 | $2,072.36 | $859,306 |
| 2018-07-22 | $0.3852 | $0.4022 | $0.3693 | $0.3709 | $556.56 | $827,711 |
| 2018-07-23 | $0.3704 | $0.3897 | $0.3704 | $0.3860 | $976.47 | $861,996 |
| 2018-07-24 | $0.3865 | $0.4124 | $0.3452 | $0.3802 | $6,060.44 | $849,776 |
| 2018-07-25 | $0.3732 | $0.3853 | $0.3313 | $0.3687 | $1,049.34 | $824,591 |
| 2018-07-26 | $0.3686 | $0.3985 | $0.3552 | $0.3588 | $1,508.52 | $802,890 |
| 2018-07-27 | $0.3586 | $0.3681 | $0.3132 | $0.3308 | $1,175.96 | $740,760 |
| 2018-07-28 | $0.3315 | $0.3568 | $0.3133 | $0.3394 | $1,253.96 | $760,401 |
| 2018-07-29 | $0.3408 | $0.3497 | $0.3067 | $0.3191 | $2,482.44 | $715,250 |
| 2018-07-30 | $0.3192 | $0.3234 | $0.3117 | $0.3166 | $1,154.92 | $710,065 |
| 2018-07-31 | $0.3160 | $0.3190 | $0.2961 | $0.2991 | $871.71 | $671,260 |