Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.003180 | $0.003182 | $0.002851 | $0.003141 | $12.89 | $0 |
| 2015-01-02 | $0.003142 | $0.003153 | $0.002844 | $0.002846 | $4.55 | $0 |
| 2015-01-03 | $0.002845 | $0.003129 | $0.002817 | $0.002840 | $0.1424 | $0 |
| 2015-01-04 | $0.002808 | $0.002845 | $0.002544 | $0.002613 | $0.08664 | $0 |
| 2015-01-05 | $0.002613 | $0.002765 | $0.002543 | $0.002608 | $4.12 | $0 |
| 2015-01-06 | $0.002607 | $0.003805 | $0.002600 | $0.002947 | $37.75 | $0 |
| 2015-01-07 | $0.002951 | $0.003607 | $0.002888 | $0.002986 | $0.8827 | $0 |
| 2015-01-08 | $0.002990 | $0.002990 | $0.002822 | $0.002835 | $1.01 | $0 |
| 2015-01-09 | $0.002833 | $0.002911 | $0.002805 | $0.002888 | $2.53 | $0 |
| 2015-01-10 | $0.002904 | $0.003039 | $0.002741 | $0.002755 | $4.68 | $0 |
| 2015-01-11 | $0.002756 | $0.002805 | $0.002650 | $0.002679 | $0.5663 | $0 |
| 2015-01-12 | $0.002657 | $0.002722 | $0.002615 | $0.002615 | $4.17 | $0 |
| 2015-01-13 | $0.002614 | $0.002614 | $0.002089 | $0.002118 | $1.02 | $0 |
| 2015-01-14 | $0.002146 | $0.002146 | $0.001629 | $0.001699 | $0.2294 | $0 |
| 2015-01-15 | $0.001692 | $0.002660 | $0.001681 | $0.002421 | $19.22 | $0 |
| 2015-01-16 | $0.002413 | $0.002453 | $0.001998 | $0.002082 | $2.82 | $0 |
| 2015-01-17 | $0.002085 | $0.002316 | $0.001786 | $0.002192 | $6.23 | $0 |
| 2015-01-18 | $0.002192 | $0.002207 | $0.001899 | $0.002171 | $3.54 | $0 |
| 2015-01-19 | $0.002169 | $0.002384 | $0.001900 | $0.002362 | $11.15 | $0 |
| 2015-01-20 | $0.002363 | $0.002363 | $0.002056 | $0.002117 | $1.07 | $0 |
| 2015-01-21 | $0.002117 | $0.002515 | $0.002117 | $0.002505 | $5.91 | $0 |
| 2015-01-22 | $0.002505 | $0.002617 | $0.002304 | $0.002333 | $0.09384 | $0 |
| 2015-01-23 | $0.002339 | $0.002353 | $0.002256 | $0.002334 | $0.04508 | $0 |
| 2015-01-24 | $0.002333 | $0.002567 | $0.002305 | $0.002479 | $4.79 | $0 |
| 2015-01-25 | $0.002478 | $0.002556 | $0.002444 | $0.002540 | $3.81 | $0 |
| 2015-01-26 | $0.002542 | $0.003100 | $0.002542 | $0.002663 | $3.24 | $0 |
| 2015-01-27 | $0.002664 | $0.002683 | $0.002444 | $0.002644 | $1.27 | $0 |
| 2015-01-28 | $0.002640 | $0.002671 | $0.002275 | $0.002341 | $1.03 | $0 |
| 2015-01-29 | $0.002344 | $0.002392 | $0.002150 | $0.002274 | $0.6593 | $0 |
| 2015-01-30 | $0.002274 | $0.002365 | $0.002200 | $0.002200 | $0.7533 | $0 |
| 2015-01-31 | $0.002205 | $0.002278 | $0.002122 | $0.002137 | $0.4142 | $0 |