Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.002568 | $0.002579 | $0.002420 | $0.002483 | $3.05 | $0 |
| 2015-07-02 | $0.002483 | $0.002571 | $0.002366 | $0.002550 | $94.49 | $0 |
| 2015-07-03 | $0.002549 | $0.002566 | $0.002376 | $0.002378 | $1.51 | $0 |
| 2015-07-04 | $0.002379 | $0.002599 | $0.002359 | $0.002597 | $1.07 | $0 |
| 2015-07-05 | $0.002596 | $0.002686 | $0.002458 | $0.002686 | $1.57 | $0 |
| 2015-07-06 | $0.002687 | $0.002766 | $0.002555 | $0.002696 | $13.05 | $0 |
| 2015-07-07 | $0.002696 | $0.002719 | $0.002539 | $0.002637 | $1.02 | $0 |
| 2015-07-08 | $0.002633 | $0.002700 | $0.002534 | $0.002638 | $1.13 | $0 |
| 2015-07-09 | $0.002640 | $0.002694 | $0.002539 | $0.002668 | $26.83 | $0 |
| 2015-07-10 | $0.002665 | $0.002983 | $0.002596 | $0.002896 | $104.52 | $0 |
| 2015-07-11 | $0.002894 | $0.005204 | $0.002671 | $0.003262 | $185.36 | $0 |
| 2015-07-12 | $0.003262 | $0.004211 | $0.002938 | $0.003757 | $117.79 | $0 |
| 2015-07-13 | $0.003755 | $0.003755 | $0.002768 | $0.002920 | $19.40 | $0 |
| 2015-07-14 | $0.002918 | $0.002942 | $0.001581 | $0.001581 | $93.72 | $0 |
| 2015-07-15 | $0.001454 | $0.002194 | $0.001454 | $0.002134 | $258.48 | $0 |
| 2015-07-16 | $0.002134 | $0.002173 | $0.001844 | $0.001863 | $3.05 | $0 |
| 2015-07-17 | $0.001863 | $0.002094 | $0.001822 | $0.002088 | $25.33 | $0 |
| 2015-07-18 | $0.002088 | $0.002110 | $0.002047 | $0.002052 | $2.09 | $0 |
| 2015-07-19 | $0.002054 | $0.002059 | $0.001853 | $0.002043 | $0.6907 | $0 |
| 2015-07-20 | $0.002044 | $0.002080 | $0.002039 | $0.002080 | $2.08 | $0 |
| 2015-07-21 | $0.002084 | $0.002096 | $0.002075 | $0.002076 | $2.08 | $0 |
| 2015-07-22 | $0.002050 | $0.002070 | $0.001877 | $0.001885 | $7.13 | $0 |
| 2015-07-23 | $0.001885 | $0.001891 | $0.001875 | $0.001877 | $7.09 | $0 |
| 2015-07-24 | $0.002129 | $0.002148 | $0.001960 | $0.001964 | $31.24 | $0 |
| 2015-07-25 | $0.001963 | $0.001967 | $0.001904 | $0.001912 | $71.70 | $0 |
| 2015-07-26 | $0.001911 | $0.001912 | $0.001458 | $0.001463 | $100.83 | $0 |
| 2015-07-27 | $0.001463 | $0.001755 | $0.001436 | $0.001738 | $40.93 | $0 |
| 2015-07-28 | $0.001738 | $0.001756 | $0.001482 | $0.001487 | $1.51 | $0 |
| 2015-07-29 | $0.001487 | $0.001722 | $0.001463 | $0.001714 | $0.1714 | $0 |
| 2015-07-30 | $0.001714 | $0.001726 | $0.001451 | $0.001724 | $56.18 | $0 |
| 2015-07-31 | $0.001723 | $0.001731 | $0.001431 | $0.001542 | $21.39 | $0 |