Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.009069 | $0.009722 | $0.005802 | $0.009151 | $64.70 | $22,503.88 |
| 2014-06-02 | $0.009142 | $0.009594 | $0.008108 | $0.008608 | $39.36 | $21,168.34 |
| 2014-06-03 | $0.008607 | $0.009091 | $0.008486 | $0.008706 | $32.89 | $21,408.65 |
| 2014-06-04 | $0.008695 | $0.01193 | $0.007854 | $0.008951 | $196.63 | $22,011.03 |
| 2014-06-05 | $0.008943 | $0.01072 | $0.008929 | $0.01023 | $6.59 | $25,155.79 |
| 2014-06-06 | $0.01024 | $0.01299 | $0.008986 | $0.009485 | $19.10 | $23,325.96 |
| 2014-06-07 | $0.009483 | $0.01145 | $0.008496 | $0.009867 | $74.07 | $24,264.98 |
| 2014-06-08 | $0.009871 | $0.01120 | $0.008598 | $0.009927 | $74.75 | $24,413.36 |
| 2014-06-09 | $0.009920 | $0.01109 | $0.009847 | $0.009900 | $10.00 | $24,345.17 |
| 2014-06-10 | $0.009913 | $0.01174 | $0.009789 | $0.01172 | $19.45 | $28,831.54 |
| 2014-06-11 | $0.01172 | $0.01179 | $0.009742 | $0.009742 | $31.24 | $23,957.87 |
| 2014-06-12 | $0.009748 | $0.01165 | $0.008886 | $0.009391 | $13.36 | $23,094.82 |
| 2014-06-13 | $0.009371 | $0.009606 | $0.008330 | $0.008402 | $3.03 | $20,662.80 |
| 2014-06-14 | $0.008410 | $0.009156 | $0.008257 | $0.008880 | $0.0004924 | $21,837.02 |
| 2014-06-15 | $0.008858 | $0.009090 | $0.007901 | $0.009089 | $1.53 | $22,351.92 |
| 2014-06-16 | $0.009109 | $0.009368 | $0.008842 | $0.009025 | $8.17 | $22,194.07 |
| 2014-06-17 | $0.009016 | $0.009328 | $0.009002 | $0.009328 | $9.73 | $22,939.99 |
| 2014-06-18 | $0.009311 | $0.009405 | $0.006700 | $0.007168 | $26.68 | $17,627.06 |
| 2014-06-19 | $0.007169 | $0.009373 | $0.006748 | $0.009019 | $23.33 | $22,180.02 |
| 2014-06-21 | $0.008830 | $0.01432 | $0.008816 | $0.01056 | $126.32 | $25,957.24 |
| 2014-06-22 | $0.01057 | $0.01416 | $0.01005 | $0.01279 | $81.15 | $31,453.04 |
| 2014-06-23 | $0.01278 | $0.01507 | $0.008854 | $0.008924 | $182.57 | $21,945.39 |
| 2014-06-24 | $0.008932 | $0.008943 | $0.007932 | $0.007932 | $12.47 | $19,505.56 |
| 2014-06-25 | $0.007924 | $0.008790 | $0.007924 | $0.008505 | $14.64 | $20,915.17 |
| 2014-06-26 | $0.008622 | $0.008779 | $0.005161 | $0.006392 | $143.47 | $15,720.37 |
| 2014-06-27 | $0.006397 | $0.006508 | $0.005610 | $0.006444 | $1.88 | $15,848.13 |
| 2014-06-28 | $0.005918 | $0.005978 | $0.005882 | $0.005895 | $0.4909 | $14,497.37 |
| 2014-06-29 | $0.005886 | $0.01789 | $0.005886 | $0.01398 | $6,496.79 | $34,391.77 |
| 2014-06-30 | $0.01399 | $0.01431 | $0.009303 | $0.01063 | $495.46 | $26,133.81 |