Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.001725 | $0.001734 | $0.001701 | $0.001710 | $0.001191 | $0 |
| 2015-09-02 | $0.001711 | $0.001845 | $0.001699 | $0.001719 | $1.79 | $0 |
| 2015-09-03 | $0.001720 | $0.001813 | $0.001700 | $0.001812 | $0.05013 | $0 |
| 2015-09-04 | $0.001710 | $0.001732 | $0.001710 | $0.001728 | $0.1042 | $0 |
| 2015-09-05 | $0.001727 | $0.001882 | $0.001721 | $0.001878 | $0.3187 | $0 |
| 2015-09-06 | $0.001878 | $0.001928 | $0.001793 | $0.001800 | $6.37 | $0 |
| 2015-09-07 | $0.001799 | $0.001924 | $0.001790 | $0.001918 | $0.2672 | $0 |
| 2015-09-08 | $0.001916 | $0.001937 | $0.001809 | $0.001827 | $3.40 | $0 |
| 2015-09-09 | $0.001827 | $0.001918 | $0.001784 | $0.001786 | $0.1202 | $0 |
| 2015-09-10 | $0.001786 | $0.001926 | $0.001768 | $0.001789 | $1.06 | $0 |
| 2015-09-11 | $0.001789 | $0.001917 | $0.001787 | $0.001917 | $0.02712 | $0 |
| 2015-09-12 | $0.001916 | $0.001916 | $0.001761 | $0.001879 | $0.6963 | $0 |
| 2015-09-13 | $0.001879 | $0.001885 | $0.001832 | $0.001844 | $8.69 | $0 |
| 2015-09-14 | $0.001842 | $0.001857 | $0.001729 | $0.001730 | $1.14 | $0 |
| 2015-09-15 | $0.001730 | $0.001926 | $0.001724 | $0.001728 | $33.49 | $0 |
| 2015-09-16 | $0.001727 | $0.002080 | $0.001727 | $0.001947 | $111.98 | $0 |
| 2015-09-17 | $0.001947 | $0.001957 | $0.001730 | $0.001730 | $5.27 | $0 |
| 2015-09-18 | $0.001730 | $0.001986 | $0.001730 | $0.001755 | $34.84 | $0 |
| 2015-09-19 | $0.001754 | $0.001973 | $0.001747 | $0.001965 | $1.89 | $0 |
| 2015-09-20 | $0.001965 | $0.001973 | $0.001848 | $0.001849 | $0.002622 | $0 |
| 2015-09-21 | $0.001850 | $0.001850 | $0.001818 | $0.001825 | $0.0006983 | $0 |
| 2015-09-22 | $0.001932 | $0.001973 | $0.001911 | $0.001958 | $18.13 | $0 |
| 2015-09-23 | $0.001958 | $0.001968 | $0.001731 | $0.001736 | $63.10 | $0 |
| 2015-09-24 | $0.001736 | $0.001777 | $0.001736 | $0.001768 | $2.35 | $0 |
| 2015-09-25 | $0.001768 | $0.001809 | $0.001762 | $0.001809 | $14.93 | $0 |
| 2015-09-26 | $0.001808 | $0.002001 | $0.001760 | $0.001767 | $11.36 | $0 |
| 2015-09-27 | $0.001767 | $0.001991 | $0.001755 | $0.001860 | $12.38 | $0 |
| 2015-09-28 | $0.001860 | $0.001912 | $0.001797 | $0.001911 | $0.1672 | $0 |
| 2015-09-29 | $0.001911 | $0.001916 | $0.001781 | $0.001786 | $0.3310 | $0 |
| 2015-09-30 | $0.001787 | $0.002010 | $0.001781 | $0.002004 | $4.97 | $0 |