Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.003501 | $0.003553 | $0.003018 | $0.003035 | $17.34 | $0 |
| 2014-12-02 | $0.003034 | $0.003051 | $0.003023 | $0.003046 | $0.03046 | $0 |
| 2014-12-03 | $0.003250 | $0.003250 | $0.002817 | $0.003189 | $2.19 | $0 |
| 2014-12-04 | $0.003188 | $0.003219 | $0.003108 | $0.003119 | $1.56 | $0 |
| 2014-12-05 | $0.003123 | $0.003204 | $0.002843 | $0.002843 | $1.42 | $0 |
| 2014-12-06 | $0.002845 | $0.003185 | $0.002801 | $0.003167 | $0.3106 | $0 |
| 2014-12-07 | $0.003167 | $0.003180 | $0.003154 | $0.003170 | $9.51 | $0 |
| 2014-12-08 | $0.003170 | $0.003177 | $0.002591 | $0.002703 | $31.29 | $0 |
| 2014-12-09 | $0.002703 | $0.003231 | $0.002587 | $0.002711 | $35.87 | $0 |
| 2014-12-10 | $0.002716 | $0.002717 | $0.002676 | $0.002677 | $0.05864 | $0 |
| 2014-12-11 | $0.002755 | $0.002756 | $0.002702 | $0.002702 | $0.04863 | $0 |
| 2014-12-12 | $0.002702 | $0.002721 | $0.002695 | $0.002718 | $3.14 | $0 |
| 2014-12-13 | $0.002718 | $0.002718 | $0.002655 | $0.002662 | $15.49 | $0 |
| 2014-12-14 | $0.002661 | $0.002784 | $0.002421 | $0.002462 | $7.44 | $0 |
| 2014-12-15 | $0.002461 | $0.002463 | $0.002318 | $0.002320 | $7.60 | $0 |
| 2014-12-16 | $0.002321 | $0.002324 | $0.002211 | $0.002211 | $0.1658 | $0 |
| 2014-12-17 | $0.002201 | $0.002430 | $0.002165 | $0.002395 | $0.04814 | $0 |
| 2014-12-18 | $0.002398 | $0.002847 | $0.002282 | $0.002823 | $16.90 | $0 |
| 2014-12-19 | $0.002821 | $0.003483 | $0.002343 | $0.003177 | $62.43 | $0 |
| 2014-12-20 | $0.003178 | $0.004291 | $0.002453 | $0.004278 | $53.06 | $0 |
| 2014-12-21 | $0.004286 | $0.004286 | $0.002578 | $0.004104 | $18.43 | $0 |
| 2014-12-22 | $0.004104 | $0.004273 | $0.002652 | $0.002984 | $40.70 | $0 |
| 2014-12-23 | $0.002984 | $0.002996 | $0.002507 | $0.002527 | $2.03 | $0 |
| 2014-12-24 | $0.002526 | $0.003007 | $0.002262 | $0.002582 | $17.97 | $0 |
| 2014-12-25 | $0.002580 | $0.002716 | $0.002539 | $0.002712 | $2.61 | $0 |
| 2014-12-26 | $0.002712 | $0.003318 | $0.002130 | $0.002792 | $68.11 | $0 |
| 2014-12-27 | $0.002787 | $0.003102 | $0.002761 | $0.002998 | $0.9757 | $0 |
| 2014-12-28 | $0.003001 | $0.003234 | $0.003001 | $0.003220 | $15.60 | $0 |
| 2014-12-29 | $0.003217 | $0.003453 | $0.002985 | $0.003435 | $2.50 | $0 |
| 2014-12-30 | $0.003439 | $0.003463 | $0.002803 | $0.003417 | $20.28 | $0 |
| 2014-12-31 | $0.003418 | $0.003427 | $0.002799 | $0.003177 | $1.02 | $0 |