Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.1326 | $0.1423 | $0.1323 | $0.1332 | $598.17 | $252,885 |
| 2014-02-02 | $0.1333 | $0.1458 | $0.1252 | $0.1253 | $1,194.10 | $238,333 |
| 2014-02-03 | $0.1251 | $0.1372 | $0.1211 | $0.1236 | $834.63 | $235,510 |
| 2014-02-04 | $0.1236 | $0.1392 | $0.1232 | $0.1320 | $1,050.68 | $251,965 |
| 2014-02-05 | $0.1324 | $0.1335 | $0.1218 | $0.1218 | $931.58 | $232,815 |
| 2014-02-06 | $0.1224 | $0.1289 | $0.07605 | $0.1029 | $7,440.94 | $203,442 |
| 2014-02-07 | $0.1031 | $0.1031 | $0.07279 | $0.08374 | $4,435.01 | $169,340 |
| 2014-02-08 | $0.08223 | $0.09784 | $0.08098 | $0.08828 | $2,773.37 | $178,765 |
| 2014-02-09 | $0.08796 | $0.1004 | $0.08644 | $0.09629 | $1,152.62 | $195,139 |
| 2014-02-10 | $0.09607 | $0.1001 | $0.07164 | $0.08854 | $1,112.17 | $179,587 |
| 2014-02-11 | $0.08886 | $0.09885 | $0.07396 | $0.08139 | $3,150.07 | $165,130 |
| 2014-02-12 | $0.08142 | $0.08337 | $0.06507 | $0.07797 | $671.70 | $158,219 |
| 2014-02-13 | $0.07789 | $0.08037 | $0.06693 | $0.07552 | $675.70 | $153,285 |
| 2014-02-14 | $0.07501 | $0.08195 | $0.06247 | $0.08090 | $540.47 | $164,271 |
| 2014-02-15 | $0.08077 | $0.08771 | $0.06982 | $0.08592 | $2,262.20 | $174,532 |
| 2014-02-16 | $0.08597 | $0.08597 | $0.06718 | $0.07030 | $379.89 | $142,834 |
| 2014-02-17 | $0.07002 | $0.08261 | $0.06859 | $0.07787 | $539.10 | $158,257 |
| 2014-02-18 | $0.07798 | $0.08087 | $0.06852 | $0.07087 | $381.73 | $144,091 |
| 2014-02-19 | $0.07080 | $0.07585 | $0.06861 | $0.07465 | $326.04 | $151,823 |
| 2014-02-20 | $0.07466 | $0.07511 | $0.06396 | $0.06396 | $247.65 | $130,102 |
| 2014-02-21 | $0.06404 | $0.07026 | $0.06137 | $0.06605 | $300.58 | $134,395 |
| 2014-02-22 | $0.06606 | $0.07006 | $0.05789 | $0.06731 | $243.12 | $136,971 |
| 2014-02-23 | $0.06743 | $0.07053 | $0.06171 | $0.06670 | $153.89 | $135,751 |
| 2014-02-24 | $0.06673 | $0.06920 | $0.05579 | $0.06124 | $284.50 | $124,651 |
| 2014-02-25 | $0.06056 | $0.06249 | $0.04723 | $0.06219 | $189.41 | $126,615 |
| 2014-02-26 | $0.06200 | $0.06951 | $0.05791 | $0.06526 | $221.76 | $132,981 |
| 2014-02-27 | $0.06515 | $0.06677 | $0.05523 | $0.05797 | $6.20 | $118,246 |
| 2014-02-28 | $0.05799 | $0.05830 | $0.05387 | $0.05449 | $128.14 | $111,199 |