Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-28 | $0.03218 | $0.03218 | $0.03218 | $0.03218 | $0 | $566,958 |
| 2020-02-27 | $0.03219 | $0.03219 | $0.03219 | $0.03219 | $0 | $566,973 |
| 2020-02-26 | $0.03219 | $0.03219 | $0.03219 | $0.03219 | $0 | $566,973 |
| 2020-02-25 | $0.03219 | $0.03219 | $0.03219 | $0.03219 | $0 | $566,973 |
| 2020-02-24 | $0.03219 | $0.03219 | $0.03219 | $0.03219 | $0 | $566,973 |
| 2020-02-23 | $0.03215 | $0.03220 | $0.03212 | $0.03219 | $0 | $566,973 |
| 2020-02-22 | $0.03225 | $0.03231 | $0.03191 | $0.03215 | $31.22 | $566,281 |
| 2020-02-21 | $0.02232 | $0.03245 | $0.01103 | $0.03225 | $31.30 | $568,096 |
| 2020-02-20 | $0.03567 | $0.03567 | $0.01930 | $0.02232 | $9.12 | $393,113 |
| 2020-02-19 | $0.03553 | $0.03568 | $0.03518 | $0.03567 | $0 | $628,279 |
| 2020-02-18 | $0.01653 | $0.03561 | $0.01653 | $0.03552 | $27.63 | $625,697 |
| 2020-02-17 | $0.01653 | $0.01653 | $0.01653 | $0.01653 | $0 | $291,199 |
| 2020-02-16 | $0.01732 | $0.01787 | $0.01596 | $0.01653 | $0 | $291,199 |
| 2020-02-15 | $0.01601 | $0.01763 | $0.01601 | $0.01732 | $0.04653 | $305,162 |
| 2020-02-14 | $0.01601 | $0.01601 | $0.01601 | $0.01601 | $0 | $282,004 |
| 2020-02-13 | $0.01601 | $0.01601 | $0.01601 | $0.01601 | $0 | $282,004 |
| 2020-02-12 | $0.01550 | $0.01657 | $0.01550 | $0.01601 | $0 | $282,004 |
| 2020-02-11 | $0.01526 | $0.01553 | $0.01457 | $0.01550 | $7.10 | $273,033 |
| 2020-02-10 | $0.01758 | $0.01758 | $0.01508 | $0.01526 | $1.55 | $268,874 |
| 2020-02-09 | $0.01758 | $0.01758 | $0.01758 | $0.01758 | $0 | $309,621 |
| 2020-02-08 | $0.01764 | $0.01764 | $0.01745 | $0.01758 | $0 | $309,621 |
| 2020-02-07 | $0.01391 | $0.01771 | $0.01391 | $0.01764 | $18.14 | $310,832 |
| 2020-02-06 | $0.01059 | $0.01398 | $0.01051 | $0.01390 | $0.02134 | $244,945 |
| 2020-02-05 | $0.006046 | $0.01067 | $0.006046 | $0.01059 | $0.6097 | $186,592 |
| 2020-02-04 | $0.006092 | $0.006134 | $0.005950 | $0.006046 | $0 | $106,500 |
| 2020-02-03 | $0.01683 | $0.01720 | $0.006063 | $0.006092 | $0.01468 | $107,315 |
| 2020-02-02 | $0.01015 | $0.01704 | $0.009960 | $0.01683 | $10.27 | $296,484 |
| 2020-02-01 | $0.009577 | $0.01016 | $0.009431 | $0.01015 | $1.36 | $178,750 |