Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.05455 | $0.05653 | $0.05306 | $0.05598 | $455.75 | $114,262 |
| 2014-03-02 | $0.05614 | $0.06846 | $0.05583 | $0.06392 | $1,100.23 | $130,492 |
| 2014-03-03 | $0.06424 | $0.07017 | $0.05765 | $0.06826 | $383.36 | $139,426 |
| 2014-03-04 | $0.06831 | $0.06981 | $0.06298 | $0.06381 | $719.31 | $130,347 |
| 2014-03-05 | $0.06376 | $0.06776 | $0.06216 | $0.06595 | $282.88 | $134,723 |
| 2014-03-06 | $0.06585 | $0.08267 | $0.06519 | $0.08261 | $771.17 | $168,788 |
| 2014-03-07 | $0.08267 | $0.08279 | $0.06912 | $0.07060 | $495.50 | $144,281 |
| 2014-03-08 | $0.07066 | $0.07826 | $0.06722 | $0.06722 | $115.32 | $137,388 |
| 2014-03-09 | $0.06709 | $0.07169 | $0.06664 | $0.07010 | $102.09 | $143,407 |
| 2014-03-10 | $0.07003 | $0.07098 | $0.06398 | $0.06500 | $210.87 | $132,988 |
| 2014-03-11 | $0.06501 | $0.07530 | $0.05911 | $0.06038 | $629.31 | $123,595 |
| 2014-03-12 | $0.06017 | $0.06284 | $0.05841 | $0.06179 | $230.40 | $126,502 |
| 2014-03-13 | $0.06194 | $0.06222 | $0.05869 | $0.06006 | $112.52 | $122,995 |
| 2014-03-14 | $0.06006 | $0.06105 | $0.04854 | $0.05997 | $695.47 | $122,849 |
| 2014-03-15 | $0.05895 | $0.06007 | $0.05240 | $0.05410 | $388.68 | $110,988 |
| 2014-03-16 | $0.05414 | $0.05428 | $0.04857 | $0.05323 | $105.25 | $109,383 |
| 2014-03-17 | $0.05322 | $0.05337 | $0.04350 | $0.04358 | $7,812.42 | $89,575.61 |
| 2014-03-18 | $0.04354 | $0.04446 | $0.03247 | $0.03386 | $253.07 | $69,616.07 |
| 2014-03-19 | $0.03381 | $0.03695 | $0.03371 | $0.03384 | $208.83 | $69,582.28 |
| 2014-03-20 | $0.03383 | $0.03383 | $0.03065 | $0.03069 | $817.58 | $63,111.66 |
| 2014-03-21 | $0.03067 | $0.03355 | $0.02942 | $0.03130 | $33.89 | $64,388.26 |
| 2014-03-22 | $0.03128 | $0.03140 | $0.02724 | $0.02757 | $1,456.72 | $56,723.16 |
| 2014-03-23 | $0.02760 | $0.02897 | $0.006840 | $0.01709 | $139.62 | $35,176.93 |
| 2014-03-24 | $0.01713 | $0.02019 | $0.006972 | $0.02017 | $219.82 | $41,537.07 |
| 2014-03-25 | $0.02023 | $0.04862 | $0.02023 | $0.03795 | $1,528.87 | $78,161.25 |
| 2014-03-26 | $0.03792 | $0.03958 | $0.03239 | $0.03322 | $316.54 | $68,440.00 |
| 2014-03-27 | $0.03319 | $0.03632 | $0.02881 | $0.02881 | $304.99 | $59,344.89 |
| 2014-03-28 | $0.02917 | $0.03311 | $0.02845 | $0.03122 | $197.46 | $64,324.19 |
| 2014-03-29 | $0.03018 | $0.03257 | $0.02995 | $0.03222 | $125.52 | $66,397.61 |
| 2014-03-30 | $0.03230 | $0.03392 | $0.02709 | $0.02825 | $285.18 | $58,212.83 |
| 2014-03-31 | $0.02837 | $0.03250 | $0.02749 | $0.02911 | $124.83 | $60,009.42 |