Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.002505 | $0.002573 | $0.002229 | $0.002265 | $82.99 | $0 |
| 2015-12-02 | $0.002266 | $0.002382 | $0.002150 | $0.002196 | $15.13 | $0 |
| 2015-12-03 | $0.002198 | $0.002391 | $0.002187 | $0.002203 | $36.14 | $0 |
| 2015-12-04 | $0.002202 | $0.002314 | $0.002171 | $0.002313 | $20.40 | $0 |
| 2015-12-05 | $0.002313 | $0.002449 | $0.002216 | $0.002372 | $71.02 | $0 |
| 2015-12-06 | $0.002373 | $0.002538 | $0.002137 | $0.002166 | $30.04 | $0 |
| 2015-12-07 | $0.002150 | $0.002239 | $0.002131 | $0.002236 | $2.04 | $0 |
| 2015-12-08 | $0.002235 | $0.002272 | $0.002168 | $0.002272 | $1.26 | $0 |
| 2015-12-09 | $0.002286 | $0.002359 | $0.002235 | $0.002357 | $15.94 | $0 |
| 2015-12-10 | $0.002359 | $0.002370 | $0.002289 | $0.002311 | $4.31 | $0 |
| 2015-12-11 | $0.002310 | $0.002511 | $0.002309 | $0.002506 | $0.2500 | $0 |
| 2015-12-12 | $0.002513 | $0.002608 | $0.002284 | $0.002423 | $11.72 | $0 |
| 2015-12-13 | $0.002419 | $0.002456 | $0.002370 | $0.002415 | $2.59 | $0 |
| 2015-12-14 | $0.002412 | $0.002459 | $0.002392 | $0.002444 | $2.30 | $0 |
| 2015-12-15 | $0.002443 | $0.002583 | $0.002443 | $0.002580 | $11.85 | $0 |
| 2015-12-16 | $0.002587 | $0.002587 | $0.002389 | $0.002392 | $8.00 | $0 |
| 2015-12-17 | $0.002393 | $0.002540 | $0.002382 | $0.002510 | $1.81 | $0 |
| 2015-12-18 | $0.002508 | $0.002610 | $0.002412 | $0.002439 | $3.40 | $0 |
| 2015-12-19 | $0.002439 | $0.002643 | $0.002407 | $0.002431 | $4.03 | $0 |
| 2015-12-20 | $0.002432 | $0.002622 | $0.002314 | $0.002327 | $1.52 | $0 |
| 2015-12-21 | $0.002329 | $0.002496 | $0.002248 | $0.002311 | $9.90 | $0 |
| 2015-12-22 | $0.002312 | $0.002334 | $0.002178 | $0.002291 | $17.59 | $0 |
| 2015-12-23 | $0.002288 | $0.002325 | $0.001586 | $0.002312 | $1.01 | $0 |
| 2015-12-24 | $0.002314 | $0.002395 | $0.001585 | $0.001593 | $1.01 | $0 |
| 2015-12-25 | $0.001592 | $0.002397 | $0.001587 | $0.001617 | $1.80 | $0 |
| 2015-12-26 | $0.001618 | $0.002209 | $0.001476 | $0.002181 | $0.4660 | $0 |
| 2015-12-27 | $0.002178 | $0.002213 | $0.002134 | $0.002204 | $0.09572 | $0 |
| 2015-12-28 | $0.002207 | $0.002243 | $0.002184 | $0.002205 | $0.001660 | $0 |
| 2015-12-29 | $0.002204 | $0.002217 | $0.001518 | $0.002157 | $26.99 | $0 |
| 2015-12-30 | $0.002161 | $0.002168 | $0.002042 | $0.002042 | $0.5256 | $0 |
| 2015-12-31 | $0.002044 | $0.002044 | $0.001313 | $0.001507 | $8.17 | $0 |