Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0009139 | $0.0009248 | $0.0009042 | $0.0009072 | $0.2338 | $0 |
| 2015-05-02 | $0.0008175 | $0.0008250 | $0.0007756 | $0.0007756 | $0.3085 | $0 |
| 2015-05-03 | $0.0007753 | $0.0008415 | $0.0006759 | $0.0008413 | $0.3019 | $0 |
| 2015-05-04 | $0.0008413 | $0.0008492 | $0.0008323 | $0.0008365 | $0.1649 | $0 |
| 2015-05-05 | $0.0008366 | $0.0008372 | $0.0008122 | $0.0008267 | $0.004324 | $0 |
| 2015-05-06 | $0.0009482 | $0.0009482 | $0.0006708 | $0.0009155 | $10.57 | $0 |
| 2015-05-07 | $0.0009168 | $0.0009168 | $0.0006555 | $0.0006735 | $1.21 | $0 |
| 2015-05-08 | $0.0006740 | $0.0006994 | $0.0006710 | $0.0006928 | $0.5385 | $0 |
| 2015-05-09 | $0.0006926 | $0.0007682 | $0.0006806 | $0.0006873 | $2.11 | $0 |
| 2015-05-10 | $0.0006868 | $0.0008448 | $0.0006783 | $0.0008417 | $0.8237 | $0 |
| 2015-05-11 | $0.0008410 | $0.0008549 | $0.0006939 | $0.0006944 | $0.001754 | $0 |
| 2015-05-12 | $0.0006950 | $0.0008476 | $0.0006891 | $0.0008452 | $0.2210 | $0 |
| 2015-05-13 | $0.0008439 | $0.0008530 | $0.0008227 | $0.0008278 | $0.003743 | $0 |
| 2015-05-14 | $0.0008273 | $0.0008788 | $0.0006886 | $0.0008788 | $1.46 | $0 |
| 2015-05-15 | $0.0008790 | $0.0008858 | $0.0008288 | $0.0008316 | $0.2295 | $0 |
| 2015-05-16 | $0.0008316 | $0.0008319 | $0.0008195 | $0.0008196 | $41.74 | $0 |
| 2015-05-17 | $0.0008195 | $0.0008283 | $0.0008190 | $0.0008240 | $1.53 | $0 |
| 2015-05-18 | $0.0008241 | $0.0008244 | $0.0006462 | $0.0006477 | $2.93 | $0 |
| 2015-05-19 | $0.0006481 | $0.0008081 | $0.0006449 | $0.0008048 | $0.2631 | $0 |
| 2015-05-20 | $0.0008049 | $0.0009242 | $0.0007052 | $0.0007066 | $5.76 | $0 |
| 2015-05-21 | $0.0007067 | $0.0009450 | $0.0007062 | $0.0009414 | $2.90 | $0 |
| 2015-05-22 | $0.0009414 | $0.0009899 | $0.0007077 | $0.0007502 | $17.95 | $0 |
| 2015-05-23 | $0.0007499 | $0.001015 | $0.0007464 | $0.0008171 | $17.56 | $0 |
| 2015-05-24 | $0.0008169 | $0.0009571 | $0.0008167 | $0.0008337 | $3.20 | $0 |
| 2015-05-25 | $0.0008337 | $0.001310 | $0.0008182 | $0.001067 | $20.28 | $0 |
| 2015-05-26 | $0.001067 | $0.004747 | $0.001063 | $0.002496 | $245.24 | $0 |
| 2015-05-27 | $0.002494 | $0.005687 | $0.002493 | $0.003324 | $298.86 | $0 |
| 2015-05-28 | $0.003324 | $0.003565 | $0.002694 | $0.003252 | $38.33 | $0 |
| 2015-05-29 | $0.003252 | $0.003794 | $0.001895 | $0.003794 | $187.51 | $0 |
| 2015-05-30 | $0.003794 | $0.003805 | $0.002325 | $0.002347 | $14.62 | $0 |
| 2015-05-31 | $0.002345 | $0.002627 | $0.002336 | $0.002520 | $4.13 | $0 |