Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.002201 | $0.002469 | $0.002096 | $0.002427 | $0.3052 | $0 |
| 2014-11-02 | $0.002429 | $0.002443 | $0.002107 | $0.002118 | $8.18 | $0 |
| 2014-11-03 | $0.002116 | $0.002467 | $0.002116 | $0.002437 | $0.4552 | $0 |
| 2014-11-04 | $0.002434 | $0.002453 | $0.002296 | $0.002413 | $2.29 | $0 |
| 2014-11-05 | $0.002414 | $0.002496 | $0.002165 | $0.002417 | $8.20 | $0 |
| 2014-11-06 | $0.002417 | $0.002615 | $0.002251 | $0.002274 | $10.24 | $0 |
| 2014-11-07 | $0.002277 | $0.002614 | $0.002262 | $0.002537 | $0.003936 | $0 |
| 2014-11-08 | $0.002535 | $0.002572 | $0.002535 | $0.002560 | $0.007044 | $0 |
| 2014-11-09 | $0.002559 | $0.002694 | $0.002514 | $0.002692 | $0.6783 | $0 |
| 2014-11-10 | $0.002684 | $0.002758 | $0.002640 | $0.002653 | $0.05578 | $0 |
| 2014-11-11 | $0.002645 | $0.002693 | $0.002645 | $0.002677 | $3.14 | $0 |
| 2014-11-12 | $0.002679 | $0.003158 | $0.002679 | $0.003113 | $0.05127 | $0 |
| 2014-11-13 | $0.003140 | $0.003360 | $0.002948 | $0.003092 | $0.1236 | $0 |
| 2014-11-14 | $0.003075 | $0.003082 | $0.002828 | $0.002893 | $0.1157 | $0 |
| 2014-11-15 | $0.002963 | $0.002971 | $0.002738 | $0.002785 | $0.2181 | $0 |
| 2014-11-16 | $0.002766 | $0.002931 | $0.002765 | $0.002921 | $10.49 | $0 |
| 2014-11-17 | $0.002924 | $0.003063 | $0.002583 | $0.002902 | $73.58 | $0 |
| 2014-11-18 | $0.002905 | $0.002905 | $0.002375 | $0.002626 | $13.16 | $0 |
| 2014-11-19 | $0.002617 | $0.002705 | $0.002617 | $0.002664 | $2.47 | $0 |
| 2014-11-20 | $0.002662 | $0.002674 | $0.002319 | $0.002326 | $0.0009275 | $0 |
| 2014-11-21 | $0.002326 | $0.002649 | $0.001922 | $0.001930 | $23.22 | $0 |
| 2014-11-22 | $0.001934 | $0.003055 | $0.001930 | $0.002647 | $42.35 | $0 |
| 2014-11-23 | $0.002649 | $0.002980 | $0.002649 | $0.002757 | $0.2433 | $0 |
| 2014-11-24 | $0.002752 | $0.003291 | $0.002752 | $0.003204 | $10.45 | $0 |
| 2014-11-25 | $0.003204 | $0.003328 | $0.002896 | $0.003000 | $0.1814 | $0 |
| 2014-11-26 | $0.003003 | $0.003022 | $0.002936 | $0.002974 | $0.006629 | $0 |
| 2014-11-27 | $0.003148 | $0.003162 | $0.003130 | $0.003141 | $0.1239 | $0 |
| 2014-11-28 | $0.003142 | $0.003146 | $0.002871 | $0.003020 | $0.005318 | $0 |
| 2014-11-29 | $0.003015 | $0.003516 | $0.002996 | $0.003406 | $15.42 | $0 |
| 2014-11-30 | $0.003406 | $0.003542 | $0.003386 | $0.003502 | $0.0002597 | $0 |