Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 11/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-11-01 | $0.005098 | $0.005149 | $0.003554 | $0.005146 | $0 | $6,147.46 |
| 2013-11-02 | $0.005137 | $0.007214 | $0.003541 | $0.007212 | $0 | $8,627.13 |
| 2013-11-03 | $0.007203 | $0.007543 | $0.002066 | $0.003875 | $0 | $4,643.07 |
| 2013-11-04 | $0.003868 | $0.008004 | $0.002195 | $0.006415 | $0 | $7,779.23 |
| 2013-11-05 | $0.006189 | $0.006758 | $0.001305 | $0.003642 | $0 | $4,442.28 |
| 2013-11-06 | $0.003635 | $0.007669 | $0.002694 | $0.007326 | $0 | $9,026.11 |
| 2013-11-07 | $0.007303 | $0.007367 | $0.002929 | $0.003640 | $0 | $4,508.94 |
| 2013-11-08 | $0.003830 | $0.01112 | $0.003743 | $0.004264 | $0 | $5,333.09 |
| 2013-11-09 | $0.004269 | $0.006855 | $0.003155 | $0.003374 | $0 | $4,263.40 |
| 2013-11-10 | $0.003471 | $0.006524 | $0.002690 | $0.006317 | $0 | $8,041.01 |
| 2013-11-11 | $0.006293 | $0.006757 | $0.003409 | $0.004209 | $0 | $5,398.36 |
| 2013-11-12 | $0.004679 | $0.005190 | $0.004329 | $0.004439 | $0 | $5,743.97 |
| 2013-11-13 | $0.004447 | $0.005581 | $0.004440 | $0.005324 | $0 | $6,954.38 |
| 2013-11-14 | $0.005397 | $0.005653 | $0.004335 | $0.005530 | $0 | $7,244.36 |
| 2013-11-15 | $0.005519 | $0.005726 | $0.003932 | $0.004016 | $0 | $5,285.92 |
| 2013-11-16 | $0.004010 | $0.007769 | $0.003994 | $0.007475 | $0 | $9,865.43 |
| 2013-11-17 | $0.007496 | $0.009789 | $0.006539 | $0.006643 | $0 | $8,814.57 |
| 2013-11-18 | $0.006704 | $0.01518 | $0.006682 | $0.01266 | $0 | $16,923.05 |
| 2013-11-19 | $0.01283 | $0.01451 | $0.008767 | $0.01198 | $0 | $16,014.90 |
| 2013-11-20 | $0.01185 | $0.01282 | $0.004502 | $0.01049 | $0 | $14,014.05 |
| 2013-11-21 | $0.01055 | $0.01282 | $0.008856 | $0.01228 | $0 | $16,411.51 |
| 2013-11-22 | $0.01231 | $0.02624 | $0.01042 | $0.02577 | $0 | $34,431.26 |
| 2013-11-23 | $0.01949 | $0.02840 | $0.01458 | $0.02233 | $0 | $29,840.93 |
| 2013-11-24 | $0.02227 | $0.02680 | $0.02013 | $0.02168 | $0 | $31,276.29 |
| 2013-11-25 | $0.02164 | $0.06138 | $0.02164 | $0.06112 | $0 | $90,502.58 |
| 2013-11-26 | $0.06162 | $0.1775 | $0.05343 | $0.1276 | $0 | $194,333 |
| 2013-11-27 | $0.1270 | $0.1271 | $0.06769 | $0.08410 | $0 | $128,444 |
| 2013-11-28 | $0.08422 | $0.1123 | $0.06279 | $0.1115 | $0 | $170,491 |
| 2013-11-29 | $0.1125 | $0.1367 | $0.1050 | $0.1367 | $0 | $209,464 |
| 2013-11-30 | $0.1363 | $0.5288 | $0.1223 | $0.2568 | $0 | $399,346 |