Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 08/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-08-01 | $0.02177 | $0.02214 | $0.01442 | $0.01456 | $0 | $13,457.08 |
| 2013-08-02 | $0.01468 | $0.01469 | $0.01269 | $0.01306 | $0 | $12,076.37 |
| 2013-08-03 | $0.01306 | $0.02009 | $0.01033 | $0.01976 | $0 | $18,275.04 |
| 2013-08-04 | $0.01994 | $0.02000 | $0.01558 | $0.01787 | $0 | $16,541.86 |
| 2013-08-05 | $0.01787 | $0.01935 | $0.01702 | $0.01912 | $0 | $17,698.95 |
| 2013-08-06 | $0.01921 | $0.01929 | $0.01577 | $0.01599 | $0 | $14,804.21 |
| 2013-08-07 | $0.01599 | $0.01816 | $0.01579 | $0.01590 | $0 | $14,730.32 |
| 2013-08-08 | $0.01590 | $0.01785 | $0.01575 | $0.01648 | $0 | $15,272.84 |
| 2013-08-09 | $0.01649 | $0.01692 | $0.01631 | $0.01645 | $0 | $15,250.89 |
| 2013-08-10 | $0.01645 | $0.01788 | $0.01538 | $0.01681 | $0 | $15,590.82 |
| 2013-08-11 | $0.01681 | $0.01870 | $0.01681 | $0.01869 | $0 | $17,335.75 |
| 2013-08-12 | $0.01869 | $0.01870 | $0.01702 | $0.01741 | $0 | $16,158.80 |
| 2013-08-13 | $0.01747 | $0.01872 | $0.01605 | $0.01635 | $0 | $15,176.48 |
| 2013-08-14 | $0.01644 | $0.01725 | $0.01620 | $0.01689 | $0 | $15,674.99 |
| 2013-08-15 | $0.01689 | $0.01723 | $0.01417 | $0.01702 | $0 | $15,804.85 |
| 2013-08-16 | $0.01702 | $0.01738 | $0.01679 | $0.01687 | $0 | $15,667.66 |
| 2013-08-17 | $0.01687 | $0.01760 | $0.01675 | $0.01756 | $0 | $16,324.95 |
| 2013-08-18 | $0.01745 | $0.01778 | $0.01736 | $0.01759 | $0 | $16,368.06 |
| 2013-08-19 | $0.01757 | $0.01907 | $0.01732 | $0.01845 | $0 | $17,167.68 |
| 2013-08-20 | $0.01845 | $0.01907 | $0.01804 | $0.01842 | $0 | $17,158.45 |
| 2013-08-21 | $0.01842 | $0.01899 | $0.01573 | $0.01603 | $0 | $14,938.15 |
| 2013-08-22 | $0.01375 | $0.01853 | $0.01345 | $0.01817 | $0 | $16,942.22 |
| 2013-08-23 | $0.01830 | $0.01830 | $0.01363 | $0.01659 | $0 | $15,473.59 |
| 2013-08-24 | $0.01659 | $0.01699 | $0.01335 | $0.01340 | $0 | $12,497.84 |
| 2013-08-25 | $0.01335 | $0.01689 | $0.01335 | $0.01677 | $0 | $15,650.42 |
| 2013-08-26 | $0.01677 | $0.01686 | $0.01647 | $0.01649 | $0 | $15,394.39 |
| 2013-08-27 | $0.01649 | $0.01777 | $0.01201 | $0.01771 | $0 | $16,539.04 |
| 2013-08-28 | $0.01771 | $0.01782 | $0.01109 | $0.01643 | $0 | $15,351.28 |
| 2013-08-29 | $0.01643 | $0.02343 | $0.01199 | $0.01201 | $0 | $11,222.48 |
| 2013-08-30 | $0.01200 | $0.01358 | $0.01187 | $0.01344 | $0 | $12,571.21 |
| 2013-08-31 | $0.01340 | $0.01345 | $0.01032 | $0.01042 | $0 | $9,762.29 |