Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.001108 | $0.001108 | $0.0003613 | $0.0003964 | $21.25 | $3,881.72 |
| 2014-11-02 | $0.0003968 | $0.0004540 | $0.0003599 | $0.0003650 | $6.57 | $3,583.10 |
| 2014-11-03 | $0.0003646 | $0.001964 | $0.0003645 | $0.001954 | $16.81 | $19,234.20 |
| 2014-11-04 | $0.001952 | $0.001984 | $0.001907 | $0.001922 | $1.51 | $18,980.15 |
| 2014-11-05 | $0.001923 | $0.001969 | $0.0009339 | $0.0009349 | $0.7411 | $9,263.63 |
| 2014-11-06 | $0.0009349 | $0.001248 | $0.0007146 | $0.001240 | $15.03 | $12,334.19 |
| 2014-11-07 | $0.001242 | $0.001242 | $0.0003828 | $0.0003835 | $5.94 | $3,826.56 |
| 2014-11-08 | $0.0003832 | $0.0008100 | $0.0003832 | $0.0003869 | $0.9742 | $3,874.27 |
| 2014-11-09 | $0.0003868 | $0.001154 | $0.0003856 | $0.001153 | $29.19 | $11,579.79 |
| 2014-11-10 | $0.001149 | $0.001377 | $0.0006962 | $0.001315 | $9.12 | $13,253.75 |
| 2014-11-11 | $0.001311 | $0.001690 | $0.0005609 | $0.0005824 | $8.30 | $5,892.62 |
| 2014-11-12 | $0.0006014 | $0.0009467 | $0.0006014 | $0.0009016 | $4.78 | $9,154.17 |
| 2014-11-13 | $0.0008951 | $0.001074 | $0.0008762 | $0.001034 | $51.11 | $10,523.13 |
| 2014-11-14 | $0.001028 | $0.001839 | $0.0008828 | $0.0009464 | $42.88 | $9,656.58 |
| 2014-11-15 | $0.0009508 | $0.001473 | $0.0009137 | $0.001417 | $26.08 | $14,484.32 |
| 2014-11-16 | $0.001412 | $0.003451 | $0.0009691 | $0.003418 | $139.82 | $35,049.61 |
| 2014-11-17 | $0.003422 | $0.003730 | $0.001533 | $0.001533 | $83.44 | $15,775.63 |
| 2014-11-18 | $0.001534 | $0.003220 | $0.0003258 | $0.003145 | $31.36 | $32,463.97 |
| 2014-11-19 | $0.002981 | $0.003024 | $0.0006164 | $0.0009470 | $42.19 | $9,807.17 |
| 2014-11-20 | $0.0008345 | $0.001274 | $0.0007520 | $0.001273 | $11.69 | $13,230.49 |
| 2014-11-21 | $0.001273 | $0.001297 | $0.0007079 | $0.0007079 | $15.80 | $7,378.69 |
| 2014-11-22 | $0.0007094 | $0.001373 | $0.0007079 | $0.001353 | $100.06 | $14,140.83 |
| 2014-11-23 | $0.001354 | $0.001442 | $0.001353 | $0.001429 | $36.31 | $14,984.71 |
| 2014-11-24 | $0.001427 | $0.001532 | $0.001408 | $0.001474 | $19.23 | $15,486.99 |
| 2014-11-25 | $0.001474 | $0.001510 | $0.0007933 | $0.0007970 | $9.16 | $8,387.36 |
| 2014-11-26 | $0.0007984 | $0.0009177 | $0.0007850 | $0.0008363 | $0.8989 | $8,816.51 |
| 2014-11-27 | $0.0008412 | $0.002693 | $0.0007879 | $0.001982 | $19.42 | $20,929.80 |
| 2014-11-28 | $0.001981 | $0.002151 | $0.001225 | $0.001877 | $36.84 | $19,852.13 |
| 2014-11-29 | $0.001876 | $0.001881 | $0.001729 | $0.001862 | $25.04 | $19,719.98 |
| 2014-11-30 | $0.001340 | $0.001517 | $0.001332 | $0.001512 | $0.3024 | $16,046.26 |