Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.001920 | $0.001934 | $0.001831 | $0.001924 | $0.6155 | $0 |
| 2015-03-02 | $0.001923 | $0.002068 | $0.001904 | $0.001929 | $1.94 | $0 |
| 2015-03-03 | $0.001930 | $0.001949 | $0.001772 | $0.001865 | $1.37 | $0 |
| 2015-03-04 | $0.001856 | $0.002054 | $0.001657 | $0.001914 | $17.08 | $0 |
| 2015-03-05 | $0.001912 | $0.001918 | $0.001472 | $0.001537 | $1.19 | $0 |
| 2015-03-06 | $0.001538 | $0.001753 | $0.001349 | $0.001349 | $39.51 | $0 |
| 2015-03-07 | $0.001350 | $0.001528 | $0.001344 | $0.001519 | $0.03325 | $0 |
| 2015-03-08 | $0.001519 | $0.001528 | $0.001243 | $0.001254 | $0.01915 | $0 |
| 2015-03-09 | $0.001254 | $0.001555 | $0.0006667 | $0.0006667 | $26.46 | $0 |
| 2015-03-10 | $0.0006661 | $0.0008869 | $0.0006112 | $0.0006126 | $49.90 | $0 |
| 2015-03-11 | $0.0006127 | $0.0008894 | $0.0006101 | $0.0008894 | $33.03 | $0 |
| 2015-03-12 | $0.0008891 | $0.0008905 | $0.0007047 | $0.0007073 | $2.33 | $0 |
| 2015-03-13 | $0.0007065 | $0.0007356 | $0.0006647 | $0.0006647 | $9.87 | $0 |
| 2015-03-14 | $0.0006620 | $0.0008467 | $0.0006535 | $0.0008467 | $8.80 | $0 |
| 2015-03-15 | $0.0008457 | $0.001003 | $0.0006592 | $0.0006883 | $3.67 | $0 |
| 2015-03-16 | $0.0006902 | $0.0009140 | $0.0006885 | $0.0009122 | $4.65 | $0 |
| 2015-03-17 | $0.0009125 | $0.001032 | $0.0008531 | $0.0008564 | $0.8613 | $0 |
| 2015-03-18 | $0.0008565 | $0.0008565 | $0.0006946 | $0.0007135 | $0.04484 | $0 |
| 2015-03-19 | $0.0007125 | $0.0007494 | $0.0006293 | $0.0006310 | $0.5995 | $0 |
| 2015-03-20 | $0.0006314 | $0.0007258 | $0.0006276 | $0.0006362 | $0.08910 | $0 |
| 2015-03-21 | $0.0006361 | $0.0006371 | $0.0006212 | $0.0006344 | $0.006344 | $0 |
| 2015-03-22 | $0.0006345 | $0.0006398 | $0.0006334 | $0.0006370 | $0.006370 | $0 |
| 2015-03-24 | $0.0009215 | $0.0009247 | $0.0006153 | $0.0008185 | $9.01 | $0 |
| 2015-03-25 | $0.0008203 | $0.0008323 | $0.0007900 | $0.0008271 | $0.001938 | $0 |
| 2015-03-26 | $0.0008211 | $0.0008877 | $0.0008189 | $0.0008672 | $0.04640 | $0 |
| 2015-03-27 | $0.0008674 | $0.0008709 | $0.0006197 | $0.0006201 | $1.90 | $0 |
| 2015-03-28 | $0.0006200 | $0.0007702 | $0.0006200 | $0.0007663 | $1.18 | $0 |
| 2015-03-29 | $0.0007660 | $0.0008337 | $0.0006021 | $0.0006066 | $6.58 | $0 |
| 2015-03-30 | $0.0006068 | $0.0008325 | $0.0005980 | $0.0008272 | $0.03163 | $0 |
| 2015-03-31 | $0.0008267 | $0.001112 | $0.0008244 | $0.001096 | $22.93 | $0 |