Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.2304 | $0.2431 | $0.2206 | $0.2257 | $2,543.32 | $516,726 |
| 2018-09-02 | $0.2258 | $0.2354 | $0.2243 | $0.2351 | $407.75 | $538,523 |
| 2018-09-03 | $0.2350 | $0.2446 | $0.2304 | $0.2442 | $234.61 | $559,725 |
| 2018-09-04 | $0.2442 | $0.2510 | $0.2339 | $0.2471 | $1,364.14 | $566,761 |
| 2018-09-05 | $0.2473 | $0.2481 | $0.2106 | $0.2106 | $1,947.98 | $483,421 |
| 2018-09-06 | $0.2110 | $0.2110 | $0.1781 | $0.1888 | $7,982.78 | $433,684 |
| 2018-09-07 | $0.1886 | $0.1898 | $0.1647 | $0.1664 | $2,371.29 | $382,412 |
| 2018-09-08 | $0.1666 | $0.1836 | $0.1579 | $0.1587 | $494.97 | $365,053 |
| 2018-09-09 | $0.1587 | $0.1755 | $0.1483 | $0.1718 | $1,449.95 | $395,405 |
| 2018-09-10 | $0.1717 | $0.1743 | $0.1492 | $0.1565 | $5,955.05 | $360,425 |
| 2018-09-11 | $0.1568 | $0.1585 | $0.1497 | $0.1564 | $249.81 | $360,334 |
| 2018-09-12 | $0.1564 | $0.1571 | $0.1203 | $0.1314 | $1,277.85 | $302,888 |
| 2018-09-13 | $0.1315 | $0.1453 | $0.1291 | $0.1381 | $961.86 | $318,719 |
| 2018-09-14 | $0.1380 | $0.1417 | $0.1281 | $0.1410 | $352.19 | $325,639 |
| 2018-09-15 | $0.1409 | $0.1876 | $0.1375 | $0.1718 | $2,572.13 | $396,839 |
| 2018-09-16 | $0.1723 | $0.1854 | $0.1631 | $0.1702 | $2,195.42 | $393,471 |
| 2018-09-17 | $0.1706 | $0.1773 | $0.1596 | $0.1634 | $1,330.21 | $377,882 |
| 2018-09-18 | $0.1634 | $0.1842 | $0.1598 | $0.1834 | $1,186.73 | $424,417 |
| 2018-09-19 | $0.1835 | $0.2748 | $0.1701 | $0.2748 | $10,723.40 | $636,395 |
| 2018-09-20 | $0.2875 | $0.3852 | $0.1940 | $0.1948 | $88,188.20 | $451,380 |
| 2018-09-21 | $0.1995 | $0.2096 | $0.1917 | $0.1975 | $6,164.97 | $458,020 |
| 2018-09-22 | $0.1977 | $0.1987 | $0.1678 | $0.1823 | $6,020.21 | $422,986 |
| 2018-09-23 | $0.1824 | $0.1900 | $0.1579 | $0.1760 | $3,715.83 | $408,649 |
| 2018-09-24 | $0.1761 | $0.1806 | $0.1711 | $0.1778 | $370.41 | $412,955 |
| 2018-09-25 | $0.1776 | $0.1777 | $0.1528 | $0.1661 | $193.64 | $385,933 |
| 2018-09-26 | $0.1658 | $0.1672 | $0.1546 | $0.1559 | $226.36 | $362,531 |
| 2018-09-27 | $0.1561 | $0.1728 | $0.1550 | $0.1712 | $1,046.59 | $398,472 |
| 2018-09-28 | $0.1713 | $0.1799 | $0.1598 | $0.1621 | $865.01 | $377,532 |
| 2018-09-29 | $0.1620 | $0.1706 | $0.1582 | $0.1680 | $365.19 | $391,538 |
| 2018-09-30 | $0.1680 | $0.1696 | $0.1609 | $0.1642 | $130.74 | $382,748 |