Bytecent BYC
Xếp hạng #?
06:10:27 23/10/2018
Bytecent (BYC)
Không hoạt động
Lịch sử giá Bytecent (BYC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.2993 | $0.2995 | $0.2879 | $0.2980 | $98.20 | $669,298 |
| 2018-08-02 | $0.2982 | $0.3021 | $0.2756 | $0.2760 | $2,406.89 | $620,317 |
| 2018-08-03 | $0.2760 | $0.2786 | $0.2657 | $0.2740 | $110.71 | $616,048 |
| 2018-08-04 | $0.2744 | $0.2916 | $0.2520 | $0.2614 | $716.32 | $587,893 |
| 2018-08-05 | $0.2615 | $0.2706 | $0.2533 | $0.2690 | $26.26 | $605,328 |
| 2018-08-06 | $0.2693 | $0.2733 | $0.2517 | $0.2544 | $1,042.36 | $572,854 |
| 2018-08-07 | $0.2543 | $0.2650 | $0.2462 | $0.2462 | $121.95 | $554,788 |
| 2018-08-08 | $0.2465 | $0.2465 | $0.2221 | $0.2295 | $1,030.90 | $517,321 |
| 2018-08-09 | $0.2300 | $0.2413 | $0.2242 | $0.2360 | $383.86 | $532,291 |
| 2018-08-10 | $0.2357 | $0.2393 | $0.2192 | $0.2219 | $545.14 | $500,817 |
| 2018-08-11 | $0.2217 | $0.2352 | $0.2181 | $0.2259 | $44.70 | $510,076 |
| 2018-08-12 | $0.2252 | $0.2318 | $0.2231 | $0.2301 | $150.93 | $520,005 |
| 2018-08-13 | $0.2300 | $0.2362 | $0.1945 | $0.2110 | $667.74 | $477,205 |
| 2018-08-14 | $0.2109 | $0.2163 | $0.06115 | $0.1711 | $3,142.83 | $387,161 |
| 2018-08-15 | $0.1788 | $0.2269 | $0.1717 | $0.1789 | $1,187.50 | $405,038 |
| 2018-08-16 | $0.1786 | $0.1875 | $0.1771 | $0.1786 | $195.90 | $404,561 |
| 2018-08-17 | $0.1786 | $0.2042 | $0.1681 | $0.1829 | $895.53 | $414,709 |
| 2018-08-18 | $0.1833 | $0.1980 | $0.1810 | $0.1966 | $171.12 | $446,000 |
| 2018-08-19 | $0.1967 | $0.2342 | $0.1794 | $0.2044 | $1,811.53 | $463,935 |
| 2018-08-20 | $0.2040 | $0.2444 | $0.1983 | $0.2390 | $858.59 | $543,003 |
| 2018-08-21 | $0.2387 | $0.3014 | $0.2232 | $0.2803 | $7,522.10 | $637,106 |
| 2018-08-22 | $0.2804 | $0.5349 | $0.2143 | $0.2251 | $92,620.30 | $511,970 |
| 2018-08-23 | $0.2252 | $0.2495 | $0.2196 | $0.2273 | $10,951.70 | $517,204 |
| 2018-08-24 | $0.2274 | $0.2511 | $0.2061 | $0.2329 | $826.67 | $530,286 |
| 2018-08-25 | $0.2324 | $0.2365 | $0.1982 | $0.2161 | $1,241.96 | $492,327 |
| 2018-08-26 | $0.2165 | $0.2169 | $0.1944 | $0.2052 | $670.31 | $467,787 |
| 2018-08-27 | $0.2051 | $0.2292 | $0.2016 | $0.2087 | $498.72 | $476,123 |
| 2018-08-28 | $0.2083 | $0.2233 | $0.2068 | $0.2148 | $627.12 | $490,472 |
| 2018-08-29 | $0.2150 | $0.2226 | $0.2096 | $0.2204 | $340.25 | $503,475 |
| 2018-08-30 | $0.2205 | $0.2326 | $0.2052 | $0.2165 | $515.62 | $494,861 |
| 2018-08-31 | $0.2167 | $0.2366 | $0.2154 | $0.2306 | $438.41 | $527,575 |