Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.1507 | $0.2074 | $0.1477 | $0.1843 | $7,073.49 | $336,828 |
| 2014-01-02 | $0.1848 | $0.2102 | $0.1535 | $0.1605 | $2,234.60 | $293,493 |
| 2014-01-03 | $0.1606 | $0.2179 | $0.1582 | $0.2044 | $9,777.07 | $374,074 |
| 2014-01-04 | $0.2055 | $0.2106 | $0.1807 | $0.1945 | $3,433.97 | $356,308 |
| 2014-01-05 | $0.1943 | $0.2125 | $0.1776 | $0.1797 | $7,840.98 | $329,416 |
| 2014-01-06 | $0.1802 | $0.1999 | $0.1758 | $0.1864 | $5,762.92 | $341,874 |
| 2014-01-07 | $0.1869 | $0.2036 | $0.1604 | $0.1604 | $4,218.98 | $294,248 |
| 2014-01-08 | $0.1592 | $0.1796 | $0.1568 | $0.1633 | $5,277.73 | $299,732 |
| 2014-01-09 | $0.1631 | $0.1658 | $0.1458 | $0.1535 | $1,225.81 | $281,966 |
| 2014-01-10 | $0.1535 | $0.1622 | $0.07822 | $0.1375 | $1,335.55 | $252,576 |
| 2014-01-11 | $0.1373 | $0.1527 | $0.08224 | $0.1421 | $1,680.09 | $261,103 |
| 2014-01-12 | $0.1430 | $0.1483 | $0.1088 | $0.1166 | $454.09 | $214,197 |
| 2014-01-13 | $0.1161 | $0.1356 | $0.1096 | $0.1215 | $993.27 | $223,488 |
| 2014-01-14 | $0.1218 | $0.1218 | $0.1124 | $0.1194 | $980.36 | $219,577 |
| 2014-01-15 | $0.1193 | $0.1669 | $0.1132 | $0.1593 | $2,727.98 | $293,095 |
| 2014-01-16 | $0.1592 | $0.1667 | $0.1069 | $0.1586 | $2,685.54 | $291,946 |
| 2014-01-17 | $0.1584 | $0.1594 | $0.1256 | $0.1384 | $1,438.01 | $255,003 |
| 2014-01-18 | $0.1386 | $0.1411 | $0.1154 | $0.1227 | $390.07 | $226,103 |
| 2014-01-19 | $0.1226 | $0.1367 | $0.1211 | $0.1316 | $685.09 | $242,612 |
| 2014-01-20 | $0.1316 | $0.1423 | $0.1289 | $0.1392 | $2,369.45 | $256,825 |
| 2014-01-21 | $0.1392 | $0.1419 | $0.1338 | $0.1342 | $1,250.84 | $247,613 |
| 2014-01-22 | $0.1311 | $0.1379 | $0.1265 | $0.1325 | $914.44 | $244,682 |
| 2014-01-23 | $0.1325 | $0.1346 | $0.1259 | $0.1306 | $1,979.81 | $241,142 |
| 2014-01-24 | $0.1307 | $0.1336 | $0.1244 | $0.1331 | $3,737.78 | $245,951 |
| 2014-01-25 | $0.1330 | $0.1421 | $0.1120 | $0.1408 | $1,776.72 | $260,344 |
| 2014-01-26 | $0.1409 | $0.1647 | $0.1354 | $0.1630 | $3,421.23 | $302,268 |
| 2014-01-27 | $0.1629 | $0.1631 | $0.1231 | $0.1246 | $639.70 | $232,250 |
| 2014-01-28 | $0.1251 | $0.1499 | $0.1243 | $0.1415 | $1,128.68 | $264,729 |
| 2014-01-29 | $0.1410 | $0.1510 | $0.1319 | $0.1400 | $3,267.31 | $263,287 |
| 2014-01-30 | $0.1400 | $0.1400 | $0.1283 | $0.1368 | $514.00 | $258,108 |
| 2014-01-31 | $0.1367 | $0.1401 | $0.1309 | $0.1328 | $716.54 | $251,280 |