Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.01447 | $0.01743 | $0.01338 | $0.01338 | $1,051.29 | $72,643.10 |
| 2014-06-02 | $0.01340 | $0.01373 | $0.01292 | $0.01353 | $308.90 | $73,619.19 |
| 2014-06-03 | $0.01354 | $0.01505 | $0.01334 | $0.01372 | $264.37 | $74,994.09 |
| 2014-06-04 | $0.01372 | $0.01466 | $0.01283 | $0.01315 | $143.70 | $72,078.22 |
| 2014-06-05 | $0.01315 | $0.01469 | $0.006569 | $0.008570 | $701.45 | $47,233.83 |
| 2014-06-06 | $0.008571 | $0.01642 | $0.007267 | $0.01047 | $495.89 | $58,044.78 |
| 2014-06-07 | $0.01047 | $0.01641 | $0.01041 | $0.01114 | $508.26 | $62,005.79 |
| 2014-06-08 | $0.01114 | $0.01421 | $0.01113 | $0.01149 | $237.58 | $64,191.96 |
| 2014-06-09 | $0.01148 | $0.01315 | $0.01132 | $0.01136 | $231.19 | $63,785.52 |
| 2014-06-10 | $0.01136 | $0.01260 | $0.01108 | $0.01110 | $325.84 | $62,570.76 |
| 2014-06-11 | $0.01110 | $0.01254 | $0.01020 | $0.01024 | $180.65 | $57,934.66 |
| 2014-06-12 | $0.01022 | $0.01272 | $0.009751 | $0.01005 | $301.03 | $57,099.95 |
| 2014-06-13 | $0.009996 | $0.01193 | $0.009679 | $0.009893 | $185.86 | $56,428.44 |
| 2014-06-14 | $0.009903 | $0.01101 | $0.008653 | $0.008881 | $367.58 | $50,866.54 |
| 2014-06-15 | $0.008810 | $0.009681 | $0.007489 | $0.007694 | $232.40 | $44,305.94 |
| 2014-06-16 | $0.007714 | $0.009557 | $0.007638 | $0.007689 | $139.59 | $44,470.87 |
| 2014-06-17 | $0.007698 | $0.009235 | $0.007691 | $0.007941 | $132.56 | $46,115.12 |
| 2014-06-18 | $0.007927 | $0.009511 | $0.007716 | $0.007894 | $244.90 | $46,028.15 |
| 2014-06-19 | $0.007897 | $0.008876 | $0.006639 | $0.006651 | $203.34 | $38,945.29 |
| 2014-06-20 | $0.006643 | $0.01034 | $0.006553 | $0.007480 | $230.17 | $44,053.32 |
| 2014-06-21 | $0.007130 | $0.009412 | $0.006537 | $0.006862 | $216.99 | $40,605.52 |
| 2014-06-22 | $0.006848 | $0.008283 | $0.006848 | $0.007181 | $233.15 | $42,647.05 |
| 2014-06-23 | $0.007179 | $0.009260 | $0.006989 | $0.009260 | $239.97 | $55,102.94 |
| 2014-06-24 | $0.009260 | $0.009391 | $0.008749 | $0.008749 | $302.73 | $52,179.33 |
| 2014-06-25 | $0.008735 | $0.009042 | $0.008484 | $0.008539 | $231.13 | $51,111.48 |
| 2014-06-26 | $0.007646 | $0.008334 | $0.007453 | $0.007561 | $99.96 | $45,445.57 |
| 2014-06-27 | $0.007563 | $0.008480 | $0.007544 | $0.007764 | $397.18 | $46,769.97 |
| 2014-06-28 | $0.007788 | $0.007853 | $0.007741 | $0.007755 | $428.92 | $46,894.56 |
| 2014-06-29 | $0.007752 | $0.008443 | $0.007154 | $0.008275 | $82.57 | $50,044.34 |
| 2014-06-30 | $0.008274 | $0.009122 | $0.007404 | $0.007624 | $58.84 | $46,201.44 |