Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001097 | $0.001097 | $0.0006359 | $0.0006454 | $14.22 | $0 |
| 2015-04-02 | $0.0006454 | $0.0007099 | $0.0006413 | $0.0007059 | $0.007059 | $0 |
| 2015-04-03 | $0.0007059 | $0.0007068 | $0.0006944 | $0.0006968 | $0.001394 | $0 |
| 2015-04-04 | $0.0006968 | $0.0006994 | $0.0006880 | $0.0006898 | $0.001380 | $0 |
| 2015-04-05 | $0.0008023 | $0.0008205 | $0.0006805 | $0.0006902 | $7.02 | $0 |
| 2015-04-06 | $0.0006906 | $0.0006938 | $0.0006746 | $0.0006771 | $0.04740 | $0 |
| 2015-04-07 | $0.0006771 | $0.0006823 | $0.0006683 | $0.0006767 | $0.2103 | $0 |
| 2015-04-08 | $0.0006760 | $0.0007341 | $0.0006521 | $0.0006544 | $6.32 | $0 |
| 2015-04-09 | $0.0006542 | $0.0007313 | $0.0006392 | $0.0007264 | $0.04665 | $0 |
| 2015-04-10 | $0.0007262 | $0.0007262 | $0.0006960 | $0.0007053 | $0.04929 | $0 |
| 2015-04-11 | $0.0007059 | $0.0007162 | $0.0007002 | $0.0007020 | $0.04907 | $0 |
| 2015-04-12 | $0.0007091 | $0.0008252 | $0.0006258 | $0.0008239 | $18.08 | $0 |
| 2015-04-13 | $0.0008242 | $0.0008269 | $0.0007768 | $0.0007768 | $0.05565 | $0 |
| 2015-04-14 | $0.0007298 | $0.0007315 | $0.0005879 | $0.0007232 | $0.01188 | $0 |
| 2015-04-15 | $0.0007232 | $0.0007354 | $0.0005885 | $0.0005972 | $1.86 | $0 |
| 2015-04-16 | $0.0005976 | $0.0006890 | $0.0005976 | $0.0006858 | $0.2424 | $0 |
| 2015-04-17 | $0.0006857 | $0.0008900 | $0.0006026 | $0.0006042 | $4.60 | $0 |
| 2015-04-18 | $0.0006040 | $0.0008920 | $0.0006036 | $0.0008311 | $7.28 | $0 |
| 2015-04-19 | $0.0008309 | $0.001432 | $0.0006961 | $0.0007569 | $9.72 | $0 |
| 2015-04-20 | $0.0007568 | $0.001433 | $0.0007300 | $0.0007301 | $12.20 | $0 |
| 2015-04-21 | $0.0006941 | $0.0009076 | $0.0006101 | $0.0009050 | $20.90 | $0 |
| 2015-04-22 | $0.0009081 | $0.001172 | $0.0008172 | $0.0008186 | $0.7843 | $0 |
| 2015-04-23 | $0.0008196 | $0.0008250 | $0.0008162 | $0.0008221 | $0.0004415 | $0 |
| 2015-04-24 | $0.0009182 | $0.0009206 | $0.0006265 | $0.0006913 | $2.73 | $0 |
| 2015-04-25 | $0.0006290 | $0.0009233 | $0.0006156 | $0.0006160 | $0.09017 | $0 |
| 2015-04-26 | $0.0006158 | $0.0006173 | $0.0005927 | $0.0005960 | $0.0009629 | $0 |
| 2015-04-27 | $0.0006022 | $0.001024 | $0.0005974 | $0.001006 | $28.65 | $0 |
| 2015-04-28 | $0.001007 | $0.001007 | $0.0008923 | $0.0009910 | $12.47 | $0 |
| 2015-04-29 | $0.0009915 | $0.0009919 | $0.0006430 | $0.0009085 | $30.49 | $0 |
| 2015-04-30 | $0.0009077 | $0.0009475 | $0.0009045 | $0.0009133 | $0.2354 | $0 |