Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.002523 | $0.002568 | $0.002428 | $0.002443 | $0.5649 | $0 |
| 2015-06-02 | $0.002443 | $0.002549 | $0.002334 | $0.002545 | $21.07 | $0 |
| 2015-06-03 | $0.002545 | $0.002563 | $0.002149 | $0.002156 | $41.03 | $0 |
| 2015-06-04 | $0.002157 | $0.002482 | $0.002155 | $0.002207 | $1.56 | $0 |
| 2015-06-05 | $0.002165 | $0.002483 | $0.002138 | $0.002139 | $3.50 | $0 |
| 2015-06-06 | $0.002139 | $0.002441 | $0.002134 | $0.002148 | $2.49 | $0 |
| 2015-06-07 | $0.002148 | $0.002472 | $0.002117 | $0.002124 | $0.9142 | $0 |
| 2015-06-08 | $0.002120 | $0.002377 | $0.002119 | $0.002352 | $0.1388 | $0 |
| 2015-06-09 | $0.002351 | $0.002521 | $0.002168 | $0.002181 | $9.59 | $0 |
| 2015-06-10 | $0.002181 | $0.002435 | $0.002168 | $0.002176 | $20.43 | $0 |
| 2015-06-11 | $0.002176 | $0.002366 | $0.002176 | $0.002366 | $2.78 | $0 |
| 2015-06-12 | $0.002366 | $0.002542 | $0.002194 | $0.002416 | $1.37 | $0 |
| 2015-06-13 | $0.002415 | $0.002443 | $0.002108 | $0.002109 | $17.41 | $0 |
| 2015-06-14 | $0.002110 | $0.002652 | $0.002085 | $0.002401 | $75.28 | $0 |
| 2015-06-15 | $0.002401 | $0.002408 | $0.002166 | $0.002302 | $13.88 | $0 |
| 2015-06-16 | $0.002302 | $0.002413 | $0.002254 | $0.002374 | $25.64 | $0 |
| 2015-06-17 | $0.002378 | $0.002520 | $0.002378 | $0.002487 | $5.73 | $0 |
| 2015-06-18 | $0.002490 | $0.002580 | $0.002441 | $0.002558 | $40.70 | $0 |
| 2015-06-19 | $0.002560 | $0.002579 | $0.002396 | $0.002514 | $2.76 | $0 |
| 2015-06-20 | $0.002515 | $0.003190 | $0.002351 | $0.003186 | $33.41 | $0 |
| 2015-06-21 | $0.003185 | $0.003185 | $0.002428 | $0.002449 | $30.09 | $0 |
| 2015-06-22 | $0.002449 | $0.002951 | $0.002449 | $0.002480 | $0.05154 | $0 |
| 2015-06-23 | $0.002480 | $0.002720 | $0.002404 | $0.002407 | $13.56 | $0 |
| 2015-06-24 | $0.002406 | $0.002552 | $0.002361 | $0.002384 | $37.56 | $0 |
| 2015-06-25 | $0.002384 | $0.002550 | $0.002356 | $0.002359 | $45.33 | $0 |
| 2015-06-26 | $0.002360 | $0.002378 | $0.002287 | $0.002302 | $54.22 | $0 |
| 2015-06-27 | $0.002302 | $0.002447 | $0.002297 | $0.002325 | $30.21 | $0 |
| 2015-06-28 | $0.002324 | $0.002392 | $0.002292 | $0.002321 | $12.05 | $0 |
| 2015-06-29 | $0.002321 | $0.002502 | $0.002317 | $0.002501 | $2.57 | $0 |
| 2015-06-30 | $0.002501 | $0.002606 | $0.002473 | $0.002568 | $12.11 | $0 |