Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.001916 | $0.002456 | $0.001916 | $0.002443 | $5.48 | $0 |
| 2015-11-02 | $0.002441 | $0.002722 | $0.001983 | $0.002687 | $6.72 | $0 |
| 2015-11-03 | $0.002691 | $0.003068 | $0.002306 | $0.003049 | $25.05 | $0 |
| 2015-11-04 | $0.003066 | $0.003596 | $0.002428 | $0.002609 | $11.97 | $0 |
| 2015-11-05 | $0.002626 | $0.002855 | $0.002390 | $0.002636 | $46.77 | $0 |
| 2015-11-06 | $0.002627 | $0.002639 | $0.002234 | $0.002337 | $38.41 | $0 |
| 2015-11-07 | $0.002340 | $0.002511 | $0.002328 | $0.002507 | $2.58 | $0 |
| 2015-11-08 | $0.002504 | $0.002527 | $0.002360 | $0.002383 | $3.56 | $0 |
| 2015-11-09 | $0.002390 | $0.002479 | $0.002323 | $0.002471 | $0.3902 | $0 |
| 2015-11-10 | $0.002464 | $0.002468 | $0.002077 | $0.002124 | $0.8332 | $0 |
| 2015-11-11 | $0.002125 | $0.002149 | $0.001899 | $0.001953 | $4.96 | $0 |
| 2015-11-12 | $0.001954 | $0.002313 | $0.001954 | $0.002128 | $2.44 | $0 |
| 2015-11-13 | $0.002124 | $0.002231 | $0.002055 | $0.002112 | $7.27 | $0 |
| 2015-11-14 | $0.002115 | $0.002181 | $0.002072 | $0.002146 | $0.02758 | $0 |
| 2015-11-15 | $0.002147 | $0.002215 | $0.001995 | $0.002011 | $11.71 | $0 |
| 2015-11-16 | $0.002011 | $0.002126 | $0.002003 | $0.002120 | $2.98 | $0 |
| 2015-11-17 | $0.002120 | $0.002233 | $0.002113 | $0.002148 | $1.96 | $0 |
| 2015-11-18 | $0.002148 | $0.002191 | $0.002132 | $0.002143 | $1.84 | $0 |
| 2015-11-19 | $0.002145 | $0.002184 | $0.002085 | $0.002090 | $1.48 | $0 |
| 2015-11-20 | $0.002091 | $0.002106 | $0.002013 | $0.002078 | $4.92 | $0 |
| 2015-11-21 | $0.002077 | $0.002109 | $0.002010 | $0.002045 | $38.58 | $0 |
| 2015-11-22 | $0.002047 | $0.002047 | $0.002011 | $0.002030 | $0.5673 | $0 |
| 2015-11-23 | $0.002032 | $0.002091 | $0.001967 | $0.001970 | $1.05 | $0 |
| 2015-11-24 | $0.001971 | $0.002174 | $0.001941 | $0.002167 | $29.73 | $0 |
| 2015-11-25 | $0.002167 | $0.002483 | $0.002021 | $0.002466 | $12.59 | $0 |
| 2015-11-26 | $0.002465 | $0.002604 | $0.002108 | $0.002596 | $7.79 | $0 |
| 2015-11-27 | $0.002578 | $0.002640 | $0.002383 | $0.002455 | $1.64 | $0 |
| 2015-11-28 | $0.002453 | $0.002520 | $0.002420 | $0.002463 | $7.16 | $0 |
| 2015-11-29 | $0.002466 | $0.002586 | $0.002440 | $0.002544 | $16.81 | $0 |
| 2015-11-30 | $0.002543 | $0.002619 | $0.002482 | $0.002505 | $72.51 | $0 |