Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.01281 | $0.01473 | $0.01279 | $0.01449 | $33.18 | $35,399.00 |
| 2014-05-02 | $0.01448 | $0.01450 | $0.008944 | $0.01352 | $498.74 | $33,048.50 |
| 2014-05-03 | $0.01352 | $0.01352 | $0.01229 | $0.01263 | $3.99 | $30,873.92 |
| 2014-05-04 | $0.01265 | $0.01303 | $0.01214 | $0.01292 | $48.81 | $31,602.53 |
| 2014-05-05 | $0.01287 | $0.01301 | $0.009523 | $0.009558 | $47.30 | $23,417.69 |
| 2014-05-06 | $0.009556 | $0.009866 | $0.009318 | $0.009459 | $11.85 | $23,185.32 |
| 2014-05-07 | $0.009467 | $0.01005 | $0.008531 | $0.008531 | $103.98 | $20,912.47 |
| 2014-05-08 | $0.008528 | $0.01193 | $0.008528 | $0.01051 | $8.28 | $25,763.09 |
| 2014-05-09 | $0.01051 | $0.01268 | $0.008808 | $0.01218 | $21.89 | $29,887.61 |
| 2014-05-10 | $0.01221 | $0.01281 | $0.01105 | $0.01277 | $6.23 | $31,337.29 |
| 2014-05-11 | $0.01276 | $0.01280 | $0.007802 | $0.01142 | $29.19 | $28,008.71 |
| 2014-05-12 | $0.01140 | $0.01236 | $0.01108 | $0.01127 | $29.88 | $27,648.02 |
| 2014-05-13 | $0.01127 | $0.01128 | $0.008796 | $0.008813 | $66.22 | $21,633.33 |
| 2014-05-14 | $0.008812 | $0.01093 | $0.008810 | $0.009927 | $12.12 | $24,383.11 |
| 2014-05-15 | $0.009931 | $0.01105 | $0.008930 | $0.01008 | $13.22 | $24,773.77 |
| 2014-05-16 | $0.01009 | $0.01010 | $0.008939 | $0.008939 | $54.27 | $21,962.87 |
| 2014-05-17 | $0.008940 | $0.009220 | $0.005654 | $0.006177 | $51.63 | $15,179.05 |
| 2014-05-18 | $0.006174 | $0.009287 | $0.006169 | $0.009287 | $26.48 | $22,823.05 |
| 2014-05-19 | $0.009283 | $0.01110 | $0.008890 | $0.01036 | $75.42 | $25,477.09 |
| 2014-05-20 | $0.01037 | $0.01207 | $0.008221 | $0.01090 | $360.12 | $26,792.74 |
| 2014-05-21 | $0.01090 | $0.01124 | $0.01085 | $0.01104 | $12.83 | $27,143.33 |
| 2014-05-22 | $0.01105 | $0.01135 | $0.007039 | $0.009395 | $432.80 | $23,102.75 |
| 2014-05-23 | $0.009416 | $0.01192 | $0.0007148 | $0.008292 | $481.09 | $20,392.44 |
| 2014-05-24 | $0.008306 | $0.01037 | $0.007419 | $0.008738 | $68.82 | $21,489.12 |
| 2014-05-25 | $0.008740 | $0.009627 | $0.006823 | $0.008505 | $32.14 | $20,915.98 |
| 2014-05-26 | $0.008504 | $0.009708 | $0.008504 | $0.009702 | $13.35 | $23,859.87 |
| 2014-05-27 | $0.009688 | $0.009810 | $0.008572 | $0.009531 | $17.46 | $23,438.17 |
| 2014-05-28 | $0.009528 | $0.009614 | $0.008737 | $0.008944 | $2.14 | $21,996.10 |
| 2014-05-29 | $0.008945 | $0.009423 | $0.002263 | $0.007972 | $331.33 | $19,603.61 |
| 2014-05-30 | $0.007972 | $0.01026 | $0.007698 | $0.009851 | $50.61 | $24,226.34 |
| 2014-05-31 | $0.009857 | $0.009940 | $0.009043 | $0.009068 | $2.63 | $22,300.60 |