Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.002133 | $0.002320 | $0.002066 | $0.002227 | $0.1288 | $0 |
| 2015-02-02 | $0.002227 | $0.002427 | $0.002213 | $0.002389 | $2.19 | $0 |
| 2015-02-03 | $0.002387 | $0.002464 | $0.002133 | $0.002158 | $3.41 | $0 |
| 2015-02-04 | $0.002159 | $0.002236 | $0.002096 | $0.002200 | $1.49 | $0 |
| 2015-02-05 | $0.002200 | $0.002326 | $0.002147 | $0.002170 | $3.04 | $0 |
| 2015-02-06 | $0.002171 | $0.002305 | $0.002162 | $0.002223 | $0.04847 | $0 |
| 2015-02-07 | $0.002245 | $0.002303 | $0.002230 | $0.002282 | $2.83 | $0 |
| 2015-02-08 | $0.002282 | $0.002459 | $0.002215 | $0.002454 | $10.27 | $0 |
| 2015-02-09 | $0.002455 | $0.002668 | $0.002205 | $0.002662 | $22.66 | $0 |
| 2015-02-10 | $0.002666 | $0.003094 | $0.002246 | $0.002421 | $363.72 | $0 |
| 2015-02-11 | $0.002418 | $0.003593 | $0.002417 | $0.003395 | $361.76 | $0 |
| 2015-02-12 | $0.003397 | $0.003398 | $0.002434 | $0.002901 | $91.76 | $0 |
| 2015-02-13 | $0.002903 | $0.003938 | $0.001493 | $0.002192 | $105.78 | $0 |
| 2015-02-14 | $0.002192 | $0.002208 | $0.001813 | $0.001974 | $10.78 | $0 |
| 2015-02-15 | $0.001971 | $0.002035 | $0.001778 | $0.001870 | $11.46 | $0 |
| 2015-02-16 | $0.001879 | $0.001901 | $0.001754 | $0.001802 | $5.17 | $0 |
| 2015-02-17 | $0.001803 | $0.001905 | $0.001791 | $0.001865 | $1.69 | $0 |
| 2015-02-18 | $0.001866 | $0.001886 | $0.001752 | $0.001781 | $16.14 | $0 |
| 2015-02-19 | $0.001784 | $0.001830 | $0.001656 | $0.001791 | $8.70 | $0 |
| 2015-02-20 | $0.001788 | $0.001863 | $0.001701 | $0.001718 | $2.28 | $0 |
| 2015-02-21 | $0.001716 | $0.001818 | $0.001715 | $0.001725 | $0.5280 | $0 |
| 2015-02-22 | $0.001726 | $0.001831 | $0.001541 | $0.001556 | $1.22 | $0 |
| 2015-02-23 | $0.001555 | $0.001779 | $0.001550 | $0.001769 | $0.01814 | $0 |
| 2015-02-24 | $0.001770 | $0.001776 | $0.001539 | $0.001574 | $4.94 | $0 |
| 2015-02-25 | $0.001573 | $0.001577 | $0.001552 | $0.001569 | $0.008503 | $0 |
| 2015-02-26 | $0.001570 | $0.001748 | $0.001548 | $0.001746 | $0.09228 | $0 |
| 2015-02-27 | $0.001745 | $0.001917 | $0.001726 | $0.001914 | $4.91 | $0 |
| 2015-02-28 | $0.001914 | $0.001921 | $0.001844 | $0.001920 | $11.03 | $0 |