Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.02339 | $0.03207 | $0.02239 | $0.02708 | $1,203.64 | $128,782 |
| 2014-05-02 | $0.02711 | $0.02712 | $0.02130 | $0.02352 | $919.79 | $111,837 |
| 2014-05-03 | $0.02359 | $0.02592 | $0.01830 | $0.01844 | $734.74 | $87,666.65 |
| 2014-05-04 | $0.02448 | $0.02455 | $0.01814 | $0.01866 | $154.81 | $88,716.03 |
| 2014-05-05 | $0.01869 | $0.02243 | $0.01733 | $0.01841 | $560.45 | $87,522.11 |
| 2014-05-06 | $0.01842 | $0.02357 | $0.01763 | $0.02300 | $700.17 | $109,350 |
| 2014-05-07 | $0.02292 | $0.02299 | $0.01828 | $0.02077 | $236.93 | $98,779.46 |
| 2014-05-08 | $0.02074 | $0.02819 | $0.01804 | $0.01816 | $402.41 | $87,267.08 |
| 2014-05-09 | $0.01816 | $0.02120 | $0.01611 | $0.01840 | $444.15 | $88,482.23 |
| 2014-05-10 | $0.01837 | $0.01945 | $0.01756 | $0.01819 | $181.05 | $87,877.82 |
| 2014-05-11 | $0.01818 | $0.01971 | $0.01611 | $0.01771 | $963.50 | $86,076.00 |
| 2014-05-12 | $0.01770 | $0.03091 | $0.01556 | $0.01947 | $2,058.30 | $95,244.88 |
| 2014-05-13 | $0.01950 | $0.02942 | $0.01878 | $0.01934 | $596.98 | $95,265.88 |
| 2014-05-14 | $0.01934 | $0.02174 | $0.01921 | $0.01962 | $408.09 | $97,152.90 |
| 2014-05-15 | $0.01962 | $0.02122 | $0.01846 | $0.01878 | $773.76 | $93,591.59 |
| 2014-05-16 | $0.01856 | $0.03049 | $0.01797 | $0.01969 | $1,644.01 | $98,808.32 |
| 2014-05-17 | $0.01967 | $0.02146 | $0.01795 | $0.01874 | $985.36 | $94,650.66 |
| 2014-05-18 | $0.01875 | $0.02139 | $0.01779 | $0.01784 | $1,446.07 | $90,617.99 |
| 2014-05-19 | $0.01785 | $0.01992 | $0.01775 | $0.01784 | $574.02 | $91,060.97 |
| 2014-05-20 | $0.01785 | $0.01883 | $0.01655 | $0.01798 | $1,191.82 | $92,353.63 |
| 2014-05-21 | $0.01798 | $0.01867 | $0.01484 | $0.01720 | $424.21 | $88,750.45 |
| 2014-05-22 | $0.01721 | $0.01722 | $0.01175 | $0.01391 | $565.30 | $72,091.71 |
| 2014-05-23 | $0.01393 | $0.01620 | $0.01110 | $0.01458 | $868.60 | $76,001.69 |
| 2014-05-24 | $0.01457 | $0.02177 | $0.01445 | $0.01523 | $1,732.95 | $79,748.94 |
| 2014-05-25 | $0.01523 | $0.02011 | $0.01520 | $0.01883 | $552.96 | $99,050.34 |
| 2014-05-26 | $0.01886 | $0.01887 | $0.01527 | $0.01576 | $547.61 | $83,354.24 |
| 2014-05-27 | $0.01577 | $0.01814 | $0.01526 | $0.01542 | $692.35 | $81,589.30 |
| 2014-05-28 | $0.01544 | $0.01677 | $0.01420 | $0.01448 | $388.94 | $77,032.05 |
| 2014-05-29 | $0.01447 | $0.01447 | $0.01300 | $0.01322 | $430.68 | $70,682.60 |
| 2014-05-30 | $0.01322 | $0.01519 | $0.01314 | $0.01428 | $691.68 | $76,726.49 |
| 2014-05-31 | $0.01428 | $0.01513 | $0.01403 | $0.01449 | $247.99 | $78,334.50 |