Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 07/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-07-01 | $0.007016 | $0.009007 | $0.006569 | $0.006702 | $0 | $6,162.49 |
| 2013-07-02 | $0.006701 | $0.008605 | $0.006661 | $0.007103 | $0 | $6,530.45 |
| 2013-07-03 | $0.007123 | $0.008460 | $0.006756 | $0.007753 | $0 | $7,128.50 |
| 2013-07-04 | $0.007889 | $0.008348 | $0.007200 | $0.008159 | $0 | $7,501.67 |
| 2013-07-05 | $0.008105 | $0.008106 | $0.006689 | $0.006987 | $0 | $6,424.01 |
| 2013-07-06 | $0.006994 | $0.007657 | $0.006822 | $0.007222 | $0 | $6,641.00 |
| 2013-07-07 | $0.007065 | $0.01122 | $0.006876 | $0.008446 | $0 | $7,767.20 |
| 2013-07-08 | $0.008492 | $0.01030 | $0.008492 | $0.01010 | $0 | $9,288.05 |
| 2013-07-09 | $0.01013 | $0.01162 | $0.009662 | $0.01022 | $0 | $9,397.40 |
| 2013-07-10 | $0.01013 | $0.01171 | $0.008051 | $0.01168 | $0 | $10,744.31 |
| 2013-07-11 | $0.01185 | $0.01458 | $0.008717 | $0.009298 | $0 | $8,552.79 |
| 2013-07-12 | $0.009084 | $0.01313 | $0.009084 | $0.01226 | $0 | $11,274.26 |
| 2013-07-13 | $0.01231 | $0.02351 | $0.01153 | $0.01822 | $0 | $16,766.53 |
| 2013-07-14 | $0.01806 | $0.01952 | $0.01712 | $0.01926 | $0 | $17,723.98 |
| 2013-07-15 | $0.01888 | $0.01922 | $0.01049 | $0.01082 | $0 | $9,961.71 |
| 2013-07-16 | $0.01113 | $0.01136 | $0.01014 | $0.01072 | $0 | $9,865.78 |
| 2013-07-17 | $0.01064 | $0.01182 | $0.01029 | $0.01182 | $0 | $10,879.13 |
| 2013-07-18 | $0.01182 | $0.01470 | $0.01167 | $0.01394 | $0 | $12,832.87 |
| 2013-07-19 | $0.01369 | $0.01465 | $0.01336 | $0.01419 | $0 | $13,069.59 |
| 2013-07-20 | $0.01416 | $0.01544 | $0.01416 | $0.01484 | $0 | $13,672.47 |
| 2013-07-21 | $0.01491 | $0.01514 | $0.01491 | $0.01504 | $0 | $13,860.25 |
| 2013-07-22 | $0.01512 | $0.02092 | $0.01511 | $0.02089 | $0 | $19,249.55 |
| 2013-07-23 | $0.02088 | $0.04300 | $0.02088 | $0.04300 | $0 | $39,647.20 |
| 2013-07-24 | $0.04300 | $0.04310 | $0.04300 | $0.04300 | $0 | $39,649.35 |
| 2013-07-25 | $0.02012 | $0.03238 | $0.01971 | $0.02758 | $0 | $25,439.97 |
| 2013-07-26 | $0.02759 | $0.02888 | $0.01920 | $0.01921 | $0 | $17,719.49 |
| 2013-07-27 | $0.01921 | $0.02807 | $0.01860 | $0.02795 | $0 | $25,792.25 |
| 2013-07-28 | $0.02804 | $0.02836 | $0.01809 | $0.01945 | $0 | $17,952.62 |
| 2013-07-29 | $0.01923 | $0.02340 | $0.01920 | $0.02328 | $0 | $21,486.08 |
| 2013-07-30 | $0.02334 | $0.02368 | $0.01952 | $0.02160 | $0 | $19,945.75 |
| 2013-07-31 | $0.02159 | $0.02529 | $0.01266 | $0.02175 | $0 | $20,094.53 |