Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.003105 | $0.003422 | $0.003067 | $0.003338 | $5.99 | $0 |
| 2014-09-02 | $0.003336 | $0.003502 | $0.003157 | $0.003466 | $32.67 | $0 |
| 2014-09-03 | $0.003462 | $0.003477 | $0.003194 | $0.003200 | $1.14 | $0 |
| 2014-09-04 | $0.003200 | $0.003477 | $0.003147 | $0.003452 | $8.94 | $0 |
| 2014-09-05 | $0.003452 | $0.003459 | $0.003399 | $0.003408 | $0.007165 | $0 |
| 2014-09-06 | $0.003408 | $0.003445 | $0.003405 | $0.003418 | $5.52 | $0 |
| 2014-09-07 | $0.003420 | $0.004120 | $0.003416 | $0.004099 | $75.53 | $0 |
| 2014-09-08 | $0.004095 | $0.004319 | $0.004052 | $0.004271 | $0.6147 | $0 |
| 2014-09-09 | $0.004271 | $0.004296 | $0.003847 | $0.004277 | $4.81 | $0 |
| 2014-09-10 | $0.004279 | $0.004343 | $0.003155 | $0.003595 | $34.88 | $0 |
| 2014-09-11 | $0.003595 | $0.003613 | $0.003104 | $0.003138 | $15.20 | $0 |
| 2014-09-12 | $0.003136 | $0.003378 | $0.003093 | $0.003378 | $0.001643 | $0 |
| 2014-09-13 | $0.003378 | $0.003616 | $0.003359 | $0.003387 | $19.02 | $0 |
| 2014-09-14 | $0.003387 | $0.003750 | $0.003333 | $0.003345 | $0.7633 | $0 |
| 2014-09-15 | $0.003344 | $0.003389 | $0.003318 | $0.003328 | $0.3141 | $0 |
| 2014-09-16 | $0.003324 | $0.003705 | $0.003256 | $0.003262 | $0.008488 | $0 |
| 2014-09-17 | $0.003261 | $0.003277 | $0.003167 | $0.003201 | $1.44 | $0 |
| 2014-09-18 | $0.003198 | $0.003374 | $0.002742 | $0.002971 | $12.49 | $0 |
| 2014-09-19 | $0.002969 | $0.003032 | $0.002499 | $0.002760 | $59.57 | $0 |
| 2014-09-20 | $0.002759 | $0.002921 | $0.002691 | $0.002768 | $0.1674 | $0 |
| 2014-09-21 | $0.002763 | $0.002792 | $0.002662 | $0.002700 | $2.81 | $0 |
| 2014-09-22 | $0.002702 | $0.003004 | $0.002689 | $0.002976 | $36.83 | $0 |
| 2014-09-23 | $0.002975 | $0.003092 | $0.002686 | $0.003055 | $1.89 | $0 |
| 2014-09-24 | $0.003055 | $0.003183 | $0.002952 | $0.003127 | $1.65 | $0 |
| 2014-09-25 | $0.003127 | $0.003320 | $0.003030 | $0.003293 | $42.55 | $0 |
| 2014-09-26 | $0.003293 | $0.003320 | $0.002972 | $0.003041 | $9.63 | $0 |
| 2014-09-27 | $0.003035 | $0.003601 | $0.003024 | $0.003596 | $12.64 | $0 |
| 2014-09-28 | $0.003595 | $0.004401 | $0.003592 | $0.003772 | $31.99 | $0 |
| 2014-09-29 | $0.003769 | $0.004328 | $0.002838 | $0.004325 | $22.99 | $0 |
| 2014-09-30 | $0.004333 | $0.004508 | $0.003791 | $0.004461 | $24.03 | $0 |