Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 09/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-09-01 | $0.01041 | $0.01470 | $0.01039 | $0.01383 | $0 | $12,968.75 |
| 2013-09-02 | $0.01386 | $0.01465 | $0.01346 | $0.01352 | $0 | $12,676.38 |
| 2013-09-03 | $0.01349 | $0.01376 | $0.01323 | $0.01361 | $0 | $12,773.08 |
| 2013-09-04 | $0.01358 | $0.01438 | $0.009521 | $0.009656 | $0 | $9,069.22 |
| 2013-09-05 | $0.009658 | $0.01027 | $0.009282 | $0.009875 | $0 | $9,277.49 |
| 2013-09-06 | $0.009880 | $0.01242 | $0.009755 | $0.01168 | $0 | $10,980.18 |
| 2013-09-07 | $0.01165 | $0.01224 | $0.009453 | $0.009510 | $0 | $8,946.43 |
| 2013-09-08 | $0.009508 | $0.009554 | $0.009232 | $0.009322 | $0 | $8,770.22 |
| 2013-09-09 | $0.009337 | $0.009760 | $0.009175 | $0.009739 | $0 | $9,165.05 |
| 2013-09-10 | $0.009751 | $0.009803 | $0.009695 | $0.009803 | $0 | $9,227.83 |
| 2013-09-11 | $0.009649 | $0.01056 | $0.009445 | $0.01036 | $0 | $9,759.26 |
| 2013-09-12 | $0.01039 | $0.01043 | $0.01010 | $0.01019 | $0 | $9,594.72 |
| 2013-09-13 | $0.01016 | $0.01252 | $0.01012 | $0.01228 | $0 | $11,570.16 |
| 2013-09-14 | $0.01229 | $0.01262 | $0.01183 | $0.01253 | $0 | $11,814.83 |
| 2013-09-15 | $0.01255 | $0.01275 | $0.009872 | $0.009933 | $0 | $9,374.66 |
| 2013-09-16 | $0.009970 | $0.01983 | $0.009898 | $0.01973 | $0 | $18,642.51 |
| 2013-09-17 | $0.01971 | $0.01983 | $0.01544 | $0.01628 | $0 | $15,401.50 |
| 2013-09-18 | $0.01629 | $0.01983 | $0.01615 | $0.01627 | $0 | $15,402.22 |
| 2013-09-19 | $0.01625 | $0.01655 | $0.01589 | $0.01594 | $0 | $15,113.84 |
| 2013-09-20 | $0.01594 | $0.01720 | $0.01552 | $0.01556 | $0 | $14,776.46 |
| 2013-09-21 | $0.01555 | $0.01659 | $0.01549 | $0.01563 | $0 | $14,861.93 |
| 2013-09-22 | $0.01569 | $0.01748 | $0.01553 | $0.01590 | $0 | $15,127.08 |
| 2013-09-23 | $0.01588 | $0.01634 | $0.01547 | $0.01551 | $0 | $14,774.29 |
| 2013-09-24 | $0.01552 | $0.01569 | $0.01544 | $0.01567 | $0 | $14,944.75 |
| 2013-09-25 | $0.01568 | $0.01574 | $0.01510 | $0.01510 | $0 | $14,422.97 |
| 2013-09-26 | $0.01510 | $0.01589 | $0.01500 | $0.01512 | $0 | $14,467.39 |
| 2013-09-27 | $0.01519 | $0.02021 | $0.01513 | $0.02007 | $0 | $19,237.99 |
| 2013-09-28 | $0.02006 | $0.02844 | $0.01994 | $0.02697 | $0 | $25,944.46 |
| 2013-09-29 | $0.02700 | $0.05276 | $0.01402 | $0.01403 | $0 | $14,182.15 |
| 2013-09-30 | $0.01401 | $0.02544 | $0.008105 | $0.008247 | $0 | $9,239.48 |