Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 12/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-12-01 | $0.2567 | $0.4539 | $0.1049 | $0.2212 | $0 | $360,233 |
| 2013-12-02 | $0.2202 | $0.9135 | $0.1389 | $0.2608 | $0 | $425,767 |
| 2013-12-03 | $0.2616 | $0.2616 | $0.1067 | $0.1619 | $0 | $264,542 |
| 2013-12-04 | $0.1617 | $0.1669 | $0.08310 | $0.1358 | $0 | $222,093 |
| 2013-12-05 | $0.1360 | $0.1442 | $0.07622 | $0.1304 | $0 | $213,428 |
| 2013-12-06 | $0.1301 | $0.1301 | $0.06607 | $0.06722 | $0 | $110,016 |
| 2013-12-07 | $0.06769 | $0.08948 | $0.05763 | $0.08372 | $0 | $137,066 |
| 2013-12-08 | $0.08361 | $0.1194 | $0.06252 | $0.09708 | $0 | $159,031 |
| 2013-12-09 | $0.09683 | $0.1400 | $0.07815 | $0.1318 | $0 | $216,090 |
| 2013-12-10 | $0.1317 | $0.1585 | $0.1209 | $0.1542 | $0 | $252,815 |
| 2013-12-11 | $0.1543 | $0.2633 | $0.1465 | $0.2270 | $0 | $372,491 |
| 2013-12-12 | $0.2270 | $0.2706 | $0.1729 | $0.2314 | $0 | $380,714 |
| 2013-12-13 | $0.1784 | $0.2387 | $0.1700 | $0.1983 | $0 | $326,567 |
| 2013-12-14 | $0.1999 | $0.2093 | $0.1788 | $0.1923 | $0 | $317,794 |
| 2013-12-15 | $0.1929 | $0.2345 | $0.1744 | $0.2105 | $0 | $349,402 |
| 2013-12-16 | $0.2115 | $0.2369 | $0.1281 | $0.1294 | $0 | $215,777 |
| 2013-12-17 | $0.1325 | $0.1416 | $0.1206 | $0.1306 | $0 | $218,071 |
| 2013-12-18 | $0.1298 | $0.1303 | $0.04250 | $0.1045 | $0 | $174,706 |
| 2013-12-19 | $0.1038 | $0.1386 | $0.08158 | $0.1245 | $0 | $208,296 |
| 2013-12-20 | $0.1250 | $0.1364 | $0.1012 | $0.1059 | $0 | $177,223 |
| 2013-12-21 | $0.1054 | $0.1164 | $0.08028 | $0.1149 | $0 | $192,402 |
| 2013-12-22 | $0.1142 | $0.1285 | $0.1066 | $0.1174 | $0 | $196,745 |
| 2013-12-23 | $0.1166 | $0.1307 | $0.1080 | $0.1302 | $0 | $218,378 |
| 2013-12-24 | $0.1300 | $0.1323 | $0.1112 | $0.1265 | $0 | $212,340 |
| 2013-12-25 | $0.1266 | $0.1296 | $0.1144 | $0.1168 | $0 | $197,064 |
| 2013-12-26 | $0.1171 | $0.1368 | $0.1171 | $0.1344 | $0 | $227,144 |
| 2013-12-27 | $0.1347 | $0.1569 | $0.1142 | $0.1325 | $3,881.06 | $225,177 |
| 2013-12-28 | $0.1330 | $0.1371 | $0.1234 | $0.1354 | $1,863.32 | $231,625 |
| 2013-12-29 | $0.1355 | $0.1392 | $0.1081 | $0.1139 | $11,664.40 | $206,986 |
| 2013-12-30 | $0.1133 | $0.1609 | $0.1129 | $0.1512 | $12,023.70 | $275,660 |
| 2013-12-31 | $0.1521 | $0.1962 | $0.1300 | $0.1505 | $14,041.00 | $274,732 |