Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.004467 | $0.004513 | $0.003812 | $0.003905 | $2.24 | $0 |
| 2014-10-02 | $0.003905 | $0.003924 | $0.003804 | $0.003826 | $11.58 | $0 |
| 2014-10-03 | $0.003827 | $0.004741 | $0.003612 | $0.004710 | $56.00 | $0 |
| 2014-10-04 | $0.004715 | $0.004775 | $0.003880 | $0.004292 | $2.12 | $0 |
| 2014-10-05 | $0.004292 | $0.006076 | $0.003650 | $0.004503 | $56.65 | $0 |
| 2014-10-06 | $0.004501 | $0.005895 | $0.004336 | $0.005776 | $7.82 | $0 |
| 2014-10-07 | $0.005785 | $0.006004 | $0.005252 | $0.005994 | $8.73 | $0 |
| 2014-10-08 | $0.005993 | $0.006110 | $0.005054 | $0.005735 | $4.39 | $0 |
| 2014-10-09 | $0.005732 | $0.006124 | $0.005393 | $0.005475 | $11.17 | $0 |
| 2014-10-10 | $0.005475 | $0.005626 | $0.004700 | $0.004755 | $18.19 | $0 |
| 2014-10-11 | $0.004752 | $0.005056 | $0.004563 | $0.004645 | $6.39 | $0 |
| 2014-10-12 | $0.004649 | $0.005138 | $0.004566 | $0.004853 | $2.59 | $0 |
| 2014-10-13 | $0.004845 | $0.004849 | $0.004596 | $0.004685 | $3.18 | $0 |
| 2014-10-14 | $0.004700 | $0.004928 | $0.004001 | $0.004834 | $40.14 | $0 |
| 2014-10-15 | $0.004836 | $0.005408 | $0.004351 | $0.005400 | $20.35 | $0 |
| 2014-10-16 | $0.005397 | $0.005456 | $0.005104 | $0.005233 | $3.29 | $0 |
| 2014-10-17 | $0.005236 | $0.005273 | $0.005135 | $0.005250 | $0.9368 | $0 |
| 2014-10-18 | $0.005253 | $0.005409 | $0.005184 | $0.005355 | $2.50 | $0 |
| 2014-10-19 | $0.005352 | $0.005423 | $0.005287 | $0.005329 | $4.21 | $0 |
| 2014-10-20 | $0.005325 | $0.005336 | $0.004660 | $0.004717 | $0.7226 | $0 |
| 2014-10-21 | $0.004717 | $0.004837 | $0.004692 | $0.004761 | $13.08 | $0 |
| 2014-10-22 | $0.004757 | $0.005239 | $0.004721 | $0.004721 | $1.54 | $0 |
| 2014-10-23 | $0.004718 | $0.004744 | $0.003572 | $0.003595 | $2.45 | $0 |
| 2014-10-24 | $0.003597 | $0.004302 | $0.003544 | $0.004300 | $1.66 | $0 |
| 2014-10-25 | $0.004303 | $0.004318 | $0.003476 | $0.003483 | $0.8525 | $0 |
| 2014-10-26 | $0.003483 | $0.003867 | $0.003450 | $0.003554 | $5.50 | $0 |
| 2014-10-27 | $0.003555 | $0.005379 | $0.002655 | $0.002997 | $38.96 | $0 |
| 2014-10-28 | $0.002999 | $0.003032 | $0.002659 | $0.003029 | $1.19 | $0 |
| 2014-10-29 | $0.003025 | $0.003031 | $0.002267 | $0.002269 | $31.90 | $0 |
| 2014-10-30 | $0.002269 | $0.002611 | $0.002180 | $0.002244 | $13.53 | $0 |
| 2014-10-31 | $0.002243 | $0.002540 | $0.002191 | $0.002199 | $4.31 | $0 |