Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.002004 | $0.002011 | $0.001779 | $0.001794 | $0.5908 | $0 |
| 2015-10-02 | $0.001793 | $0.002000 | $0.001791 | $0.001806 | $0.3699 | $0 |
| 2015-10-03 | $0.001806 | $0.002008 | $0.001805 | $0.002003 | $0.4075 | $0 |
| 2015-10-04 | $0.002003 | $0.002005 | $0.0007885 | $0.0008766 | $74.91 | $0 |
| 2015-10-05 | $0.0008768 | $0.001770 | $0.0007349 | $0.0007447 | $50.82 | $0 |
| 2015-10-06 | $0.0007452 | $0.001180 | $0.0007236 | $0.001033 | $32.05 | $0 |
| 2015-10-07 | $0.001033 | $0.001475 | $0.0007426 | $0.001115 | $51.61 | $0 |
| 2015-10-08 | $0.001115 | $0.001151 | $0.0008089 | $0.0008314 | $0.9190 | $0 |
| 2015-10-09 | $0.0008311 | $0.001832 | $0.0008305 | $0.001815 | $32.72 | $0 |
| 2015-10-10 | $0.001815 | $0.001825 | $0.001067 | $0.001068 | $0.4530 | $0 |
| 2015-10-11 | $0.001068 | $0.001080 | $0.001065 | $0.001080 | $0.3262 | $0 |
| 2015-10-12 | $0.001080 | $0.001826 | $0.001076 | $0.001810 | $10.64 | $0 |
| 2015-10-13 | $0.001810 | $0.001819 | $0.001194 | $0.001197 | $22.50 | $0 |
| 2015-10-14 | $0.001198 | $0.001679 | $0.001195 | $0.001558 | $3.44 | $0 |
| 2015-10-15 | $0.001557 | $0.002035 | $0.001394 | $0.002035 | $11.78 | $0 |
| 2015-10-16 | $0.002035 | $0.002058 | $0.001280 | $0.001313 | $16.87 | $0 |
| 2015-10-17 | $0.001314 | $0.001955 | $0.001312 | $0.001689 | $33.05 | $0 |
| 2015-10-18 | $0.001686 | $0.001798 | $0.001306 | $0.001787 | $41.03 | $0 |
| 2015-10-19 | $0.001787 | $0.001853 | $0.001313 | $0.001831 | $253.29 | $0 |
| 2015-10-20 | $0.001831 | $0.001836 | $0.001325 | $0.001625 | $11.42 | $0 |
| 2015-10-21 | $0.001625 | $0.001646 | $0.001375 | $0.001414 | $0.3355 | $0 |
| 2015-10-22 | $0.001414 | $0.001915 | $0.001386 | $0.001909 | $39.91 | $0 |
| 2015-10-23 | $0.001433 | $0.002196 | $0.001423 | $0.001914 | $77.51 | $0 |
| 2015-10-24 | $0.001913 | $0.002130 | $0.001457 | $0.001716 | $4.51 | $0 |
| 2015-10-25 | $0.001715 | $0.001954 | $0.001549 | $0.001835 | $8.45 | $0 |
| 2015-10-26 | $0.001838 | $0.001957 | $0.001685 | $0.001957 | $42.41 | $0 |
| 2015-10-27 | $0.001957 | $0.002318 | $0.001814 | $0.001895 | $16.46 | $0 |
| 2015-10-28 | $0.001895 | $0.002334 | $0.001894 | $0.001939 | $38.50 | $0 |
| 2015-10-29 | $0.001937 | $0.002391 | $0.001852 | $0.001917 | $87.94 | $0 |
| 2015-10-30 | $0.001918 | $0.002066 | $0.001918 | $0.002060 | $0.01895 | $0 |
| 2015-10-31 | $0.002060 | $0.002095 | $0.001912 | $0.001916 | $0.08973 | $0 |