Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.007626 | $0.009242 | $0.007043 | $0.007043 | $313.10 | $42,895.78 |
| 2014-07-02 | $0.007049 | $0.007091 | $0.006415 | $0.006509 | $361.24 | $39,789.21 |
| 2014-07-03 | $0.006508 | $0.006568 | $0.006413 | $0.006449 | $210.89 | $39,568.42 |
| 2014-07-04 | $0.006452 | $0.009715 | $0.006351 | $0.008388 | $715.84 | $51,607.20 |
| 2014-07-05 | $0.008378 | $0.008519 | $0.006902 | $0.006944 | $96.58 | $42,863.74 |
| 2014-07-06 | $0.006946 | $0.007025 | $0.006943 | $0.006988 | $141.79 | $43,354.07 |
| 2014-07-07 | $0.006984 | $0.007002 | $0.006232 | $0.006260 | $53.05 | $38,937.09 |
| 2014-07-08 | $0.006244 | $0.006312 | $0.005065 | $0.005074 | $159.33 | $31,675.00 |
| 2014-07-09 | $0.005077 | $0.006628 | $0.004984 | $0.004996 | $158.00 | $31,302.13 |
| 2014-07-10 | $0.004999 | $0.006159 | $0.003557 | $0.005551 | $154.81 | $34,907.14 |
| 2014-07-11 | $0.005550 | $0.005552 | $0.003643 | $0.003653 | $238.90 | $23,058.16 |
| 2014-07-12 | $0.003652 | $0.003680 | $0.002113 | $0.002535 | $15.21 | $16,003.02 |
| 2014-07-13 | $0.002537 | $0.004168 | $0.002282 | $0.002819 | $82.70 | $17,829.86 |
| 2014-07-14 | $0.002820 | $0.004361 | $0.002792 | $0.003716 | $59.45 | $23,501.70 |
| 2014-07-15 | $0.003720 | $0.008353 | $0.003720 | $0.008342 | $545.13 | $52,862.48 |
| 2014-07-16 | $0.008347 | $0.008348 | $0.005842 | $0.005853 | $329.99 | $37,345.76 |
| 2014-07-17 | $0.005851 | $0.007065 | $0.003702 | $0.006162 | $1,121.56 | $39,498.51 |
| 2014-07-18 | $0.006155 | $0.006157 | $0.004579 | $0.004622 | $120.10 | $29,718.52 |
| 2014-07-19 | $0.004624 | $0.007775 | $0.004591 | $0.004664 | $67.88 | $29,989.62 |
| 2014-07-20 | $0.004664 | $0.004881 | $0.004631 | $0.004848 | $9.98 | $31,507.87 |
| 2014-07-21 | $0.004848 | $0.007657 | $0.004355 | $0.004362 | $283.11 | $28,453.77 |
| 2014-07-22 | $0.004362 | $0.005162 | $0.003737 | $0.005153 | $189.57 | $33,735.50 |
| 2014-07-23 | $0.005149 | $0.005174 | $0.003778 | $0.003785 | $19.20 | $24,877.89 |
| 2014-07-24 | $0.003785 | $0.004809 | $0.003603 | $0.004796 | $143.21 | $31,651.63 |
| 2014-07-25 | $0.004794 | $0.004826 | $0.003583 | $0.003727 | $53.50 | $24,636.80 |
| 2014-07-26 | $0.003730 | $0.003892 | $0.003161 | $0.003164 | $11.32 | $20,916.32 |
| 2014-07-27 | $0.003163 | $0.003593 | $0.003026 | $0.003029 | $432.92 | $20,294.83 |
| 2014-07-28 | $0.003030 | $0.003043 | $0.002823 | $0.002858 | $180.39 | $19,220.62 |
| 2014-07-29 | $0.002857 | $0.002928 | $0.002821 | $0.002924 | $1.75 | $19,697.96 |
| 2014-07-30 | $0.002924 | $0.002924 | $0.002262 | $0.002831 | $67.51 | $19,167.42 |
| 2014-07-31 | $0.002831 | $0.002865 | $0.002048 | $0.002808 | $62.14 | $19,090.24 |