Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 10/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-10-01 | $0.008227 | $0.01061 | $0.003347 | $0.01048 | $0 | $11,818.44 |
| 2013-10-02 | $0.01047 | $0.01197 | $0.009202 | $0.009815 | $0 | $11,196.18 |
| 2013-10-03 | $0.009843 | $0.01469 | $0.008631 | $0.009507 | $0 | $10,891.87 |
| 2013-10-04 | $0.009490 | $0.01660 | $0.009490 | $0.01482 | $0 | $16,995.60 |
| 2013-10-05 | $0.01477 | $0.01543 | $0.01022 | $0.01478 | $0 | $16,987.49 |
| 2013-10-06 | $0.01476 | $0.01479 | $0.01010 | $0.01048 | $0 | $12,071.05 |
| 2013-10-07 | $0.01052 | $0.01405 | $0.01001 | $0.01030 | $0 | $11,889.69 |
| 2013-10-08 | $0.01028 | $0.01369 | $0.006695 | $0.01071 | $0 | $12,401.76 |
| 2013-10-09 | $0.01070 | $0.01099 | $0.009115 | $0.009412 | $0 | $10,953.08 |
| 2013-10-10 | $0.009411 | $0.01223 | $0.009372 | $0.009990 | $0 | $11,650.00 |
| 2013-10-11 | $0.01000 | $0.01140 | $0.009501 | $0.009558 | $0 | $11,173.68 |
| 2013-10-12 | $0.009558 | $0.01090 | $0.007472 | $0.007573 | $0 | $8,874.82 |
| 2013-10-13 | $0.007573 | $0.01037 | $0.007540 | $0.008980 | $0 | $10,533.34 |
| 2013-10-14 | $0.009054 | $0.01284 | $0.007263 | $0.007331 | $0 | $8,616.41 |
| 2013-10-15 | $0.007344 | $0.01111 | $0.007254 | $0.009005 | $0 | $10,591.99 |
| 2013-10-16 | $0.009030 | $0.009298 | $0.0001525 | $0.002884 | $0 | $3,394.65 |
| 2013-10-17 | $0.002881 | $0.007298 | $0.002881 | $0.002957 | $0 | $3,484.74 |
| 2013-10-18 | $0.002960 | $0.003562 | $0.002943 | $0.003562 | $0 | $4,200.46 |
| 2013-10-19 | $0.003561 | $0.006392 | $0.003556 | $0.004142 | $0 | $4,887.63 |
| 2013-10-20 | $0.004123 | $0.004165 | $0.004123 | $0.004147 | $0 | $4,894.14 |
| 2013-10-21 | $0.007795 | $0.008031 | $0.004000 | $0.007276 | $0 | $8,592.18 |
| 2013-10-22 | $0.007293 | $0.007849 | $0.004333 | $0.005669 | $0 | $6,696.44 |
| 2013-10-23 | $0.005658 | $0.008987 | $0.004404 | $0.004851 | $0 | $5,735.22 |
| 2013-10-24 | $0.004867 | $0.005462 | $0.003844 | $0.004662 | $0 | $5,517.68 |
| 2013-10-25 | $0.004650 | $0.008353 | $0.004428 | $0.005050 | $0 | $5,979.91 |
| 2013-10-26 | $0.005071 | $0.007598 | $0.002152 | $0.002573 | $0 | $3,050.96 |
| 2013-10-27 | $0.002562 | $0.007358 | $0.001925 | $0.003343 | $0 | $3,972.64 |
| 2013-10-28 | $0.003339 | $0.006659 | $0.002011 | $0.005424 | $0 | $6,450.41 |
| 2013-10-29 | $0.005424 | $0.008169 | $0.002388 | $0.003072 | $0 | $3,660.26 |
| 2013-10-30 | $0.003072 | $0.004707 | $0.003031 | $0.004582 | $0 | $5,467.95 |
| 2013-10-31 | $0.004581 | $0.006411 | $0.003184 | $0.005100 | $0 | $6,092.97 |