Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.03884 | $0.05647 | $0.02886 | $0.05274 | $3,430.55 | $247,782 |
| 2014-04-02 | $0.05266 | $0.06155 | $0.02643 | $0.04115 | $2,054.19 | $193,335 |
| 2014-04-03 | $0.04109 | $0.04751 | $0.02542 | $0.04437 | $1,839.34 | $209,025 |
| 2014-04-04 | $0.04409 | $0.07172 | $0.03751 | $0.04712 | $1,824.67 | $221,973 |
| 2014-04-05 | $0.04719 | $0.05122 | $0.03878 | $0.04070 | $555.65 | $192,128 |
| 2014-04-06 | $0.04082 | $0.04960 | $0.03362 | $0.03545 | $877.06 | $167,503 |
| 2014-04-07 | $0.03552 | $0.05547 | $0.03115 | $0.05539 | $2,215.97 | $262,059 |
| 2014-04-08 | $0.05516 | $0.05516 | $0.03574 | $0.05061 | $1,745.92 | $239,708 |
| 2014-04-09 | $0.05064 | $0.05532 | $0.03479 | $0.03543 | $426.24 | $167,806 |
| 2014-04-10 | $0.03544 | $0.05344 | $0.02444 | $0.02506 | $1,095.92 | $118,814 |
| 2014-04-11 | $0.02489 | $0.03405 | $0.02396 | $0.03402 | $323.21 | $161,346 |
| 2014-04-12 | $0.03402 | $0.03628 | $0.02900 | $0.02948 | $184.49 | $139,983 |
| 2014-04-13 | $0.02948 | $0.03249 | $0.02482 | $0.02538 | $979.35 | $120,535 |
| 2014-04-14 | $0.02534 | $0.03310 | $0.02298 | $0.03268 | $1,323.27 | $155,402 |
| 2014-04-15 | $0.03265 | $0.03903 | $0.02955 | $0.03410 | $684.56 | $162,140 |
| 2014-04-16 | $0.03406 | $0.04029 | $0.02137 | $0.03241 | $1,203.29 | $154,080 |
| 2014-04-17 | $0.03241 | $0.03602 | $0.02283 | $0.02722 | $757.83 | $129,440 |
| 2014-04-18 | $0.02728 | $0.03273 | $0.02591 | $0.02939 | $192.17 | $139,726 |
| 2014-04-19 | $0.02938 | $0.03691 | $0.02852 | $0.03110 | $4,683.76 | $147,851 |
| 2014-04-20 | $0.03111 | $0.03748 | $0.03107 | $0.03574 | $862.42 | $169,922 |
| 2014-04-21 | $0.03571 | $0.03605 | $0.02662 | $0.03223 | $886.08 | $153,243 |
| 2014-04-22 | $0.03221 | $0.03316 | $0.02319 | $0.02464 | $1,643.83 | $117,138 |
| 2014-04-23 | $0.02466 | $0.03195 | $0.01969 | $0.02882 | $603.58 | $137,013 |
| 2014-04-24 | $0.02879 | $0.02879 | $0.01910 | $0.02247 | $638.92 | $106,824 |
| 2014-04-25 | $0.02247 | $0.02247 | $0.01260 | $0.01821 | $419.59 | $86,604.44 |
| 2014-04-26 | $0.01822 | $0.02385 | $0.01273 | $0.02307 | $818.20 | $109,676 |
| 2014-04-27 | $0.02308 | $0.02917 | $0.01586 | $0.01968 | $244.00 | $93,586.79 |
| 2014-04-28 | $0.01960 | $0.02574 | $0.01571 | $0.02288 | $904.02 | $108,808 |
| 2014-04-29 | $0.02289 | $0.05505 | $0.01784 | $0.02370 | $11,260.30 | $112,701 |
| 2014-04-30 | $0.02370 | $0.02638 | $0.01790 | $0.02344 | $1,061.12 | $111,448 |