Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.02911 | $0.03107 | $0.02849 | $0.02976 | $109.91 | $61,361.53 |
| 2014-04-02 | $0.02981 | $0.03303 | $0.02751 | $0.03060 | $1,006.38 | $63,100.42 |
| 2014-04-03 | $0.03055 | $0.03506 | $0.02792 | $0.02979 | $380.13 | $61,447.08 |
| 2014-04-04 | $0.02985 | $0.03513 | $0.02794 | $0.03362 | $168.16 | $69,364.26 |
| 2014-04-05 | $0.03356 | $0.03423 | $0.03161 | $0.03221 | $233.50 | $66,460.07 |
| 2014-04-06 | $0.03232 | $0.03313 | $0.02744 | $0.02763 | $173.45 | $57,010.67 |
| 2014-04-07 | $0.02769 | $0.03348 | $0.02379 | $0.02385 | $453.92 | $49,212.26 |
| 2014-04-08 | $0.02375 | $0.03466 | $0.02185 | $0.02921 | $116.25 | $60,282.98 |
| 2014-04-09 | $0.02921 | $0.02939 | $0.02131 | $0.02135 | $190.76 | $44,077.50 |
| 2014-04-10 | $0.02133 | $0.02138 | $0.01358 | $0.01382 | $182.39 | $28,534.88 |
| 2014-04-11 | $0.01377 | $0.02148 | $0.01334 | $0.01944 | $108.48 | $40,124.13 |
| 2014-04-12 | $0.01943 | $0.02159 | $0.01665 | $0.01727 | $169.15 | $35,654.24 |
| 2014-04-13 | $0.01728 | $0.01902 | $0.01621 | $0.01693 | $2.57 | $34,949.29 |
| 2014-04-14 | $0.01696 | $0.02181 | $0.01673 | $0.01992 | $10.98 | $41,134.21 |
| 2014-04-15 | $0.01990 | $0.02196 | $0.01901 | $0.02150 | $48.38 | $44,403.07 |
| 2014-04-16 | $0.02178 | $0.02506 | $0.02062 | $0.02268 | $163.40 | $46,836.16 |
| 2014-04-17 | $0.02275 | $0.02472 | $0.01417 | $0.01874 | $351.47 | $38,712.78 |
| 2014-04-18 | $0.01874 | $0.01946 | $0.01786 | $0.01906 | $34.69 | $39,374.87 |
| 2014-04-19 | $0.01906 | $0.02438 | $0.01761 | $0.02226 | $58.66 | $45,996.65 |
| 2014-04-20 | $0.02227 | $0.02237 | $0.02118 | $0.02135 | $15.65 | $51,675.75 |
| 2014-04-21 | $0.02133 | $0.02188 | $0.02022 | $0.02027 | $30.37 | $49,070.68 |
| 2014-04-22 | $0.02026 | $0.02058 | $0.02008 | $0.02021 | $5.00 | $48,933.52 |
| 2014-04-23 | $0.02023 | $0.02199 | $0.01474 | $0.02098 | $117.07 | $50,794.79 |
| 2014-04-24 | $0.02096 | $0.02360 | $0.02086 | $0.02223 | $49.19 | $53,813.39 |
| 2014-04-25 | $0.02221 | $0.02222 | $0.01683 | $0.01860 | $48.77 | $45,027.25 |
| 2014-04-26 | $0.01861 | $0.01960 | $0.01810 | $0.01937 | $0.9326 | $47,078.32 |
| 2014-04-27 | $0.01931 | $0.01939 | $0.01759 | $0.01759 | $3.43 | $42,823.99 |
| 2014-04-28 | $0.01736 | $0.01744 | $0.01064 | $0.01101 | $62.38 | $26,803.28 |
| 2014-04-29 | $0.01100 | $0.01364 | $0.01099 | $0.01207 | $95.80 | $29,477.84 |
| 2014-04-30 | $0.01207 | $0.01307 | $0.01130 | $0.01267 | $59.75 | $30,945.04 |