Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.001513 | $0.001517 | $0.001058 | $0.001062 | $0.006318 | $11,286.38 |
| 2014-12-02 | $0.001062 | $0.001931 | $0.0009615 | $0.001929 | $223.30 | $20,531.84 |
| 2014-12-03 | $0.001931 | $0.001934 | $0.001862 | $0.001864 | $72.57 | $19,878.14 |
| 2014-12-04 | $0.001868 | $0.001883 | $0.001106 | $0.001821 | $79.36 | $19,451.93 |
| 2014-12-05 | $0.001820 | $0.001874 | $0.001789 | $0.001865 | $82.29 | $19,949.82 |
| 2014-12-06 | $0.001864 | $0.001873 | $0.001117 | $0.001158 | $88.33 | $12,407.73 |
| 2014-12-07 | $0.001158 | $0.001518 | $0.001153 | $0.001517 | $98.97 | $16,277.98 |
| 2014-12-08 | $0.001516 | $0.001520 | $0.0008570 | $0.0008571 | $102.69 | $9,212.72 |
| 2014-12-09 | $0.0008570 | $0.001471 | $0.0002403 | $0.0002410 | $99.86 | $2,594.71 |
| 2014-12-10 | $0.0002408 | $0.001499 | $0.0002368 | $0.0003460 | $6.61 | $3,730.90 |
| 2014-12-11 | $0.0003439 | $0.0006912 | $0.0003384 | $0.0006835 | $1.16 | $7,382.24 |
| 2014-12-12 | $0.0006867 | $0.0007318 | $0.0006867 | $0.0007008 | $6.30 | $7,580.14 |
| 2014-12-13 | $0.0007004 | $0.0007004 | $0.0006065 | $0.0006079 | $0.3040 | $6,586.35 |
| 2014-12-14 | $0.0006068 | $0.001056 | $0.0006045 | $0.001055 | $17.44 | $11,448.06 |
| 2014-12-15 | $0.001054 | $0.001055 | $0.0006899 | $0.0006907 | $0.06908 | $7,505.59 |
| 2014-12-16 | $0.0006913 | $0.0009808 | $0.0006758 | $0.0008111 | $24.90 | $8,827.11 |
| 2014-12-17 | $0.0008106 | $0.0009856 | $0.0002521 | $0.0008922 | $9.50 | $9,723.75 |
| 2014-12-18 | $0.0008922 | $0.0009031 | $0.0002255 | $0.0005356 | $2.15 | $5,847.38 |
| 2014-12-19 | $0.0005352 | $0.001723 | $0.0005276 | $0.0006548 | $90.30 | $7,156.91 |
| 2014-12-20 | $0.0006543 | $0.001506 | $0.0006352 | $0.001504 | $12.33 | $16,468.90 |
| 2014-12-21 | $0.001502 | $0.001503 | $0.0004942 | $0.0004945 | $15.42 | $5,421.38 |
| 2014-12-22 | $0.0004949 | $0.0005150 | $0.0003662 | $0.0003684 | $0.8211 | $4,043.84 |
| 2014-12-23 | $0.0003685 | $0.0003732 | $0.0002199 | $0.0003052 | $1.72 | $3,354.50 |
| 2014-12-24 | $0.0003050 | $0.0007453 | $0.0003033 | $0.0006473 | $0.4309 | $7,125.24 |
| 2014-12-25 | $0.0006468 | $0.001243 | $0.0006384 | $0.001231 | $0.1293 | $13,566.17 |
| 2014-12-27 | $0.0005665 | $0.0005693 | $0.0005627 | $0.0005686 | $0.1749 | $6,284.69 |
| 2014-12-28 | $0.0005691 | $0.0008422 | $0.0005599 | $0.0008407 | $21.31 | $9,302.41 |
| 2014-12-29 | $0.0008419 | $0.0008427 | $0.0003756 | $0.0003846 | $3.24 | $4,261.02 |
| 2014-12-30 | $0.0003846 | $0.0003967 | $0.0003845 | $0.0003915 | $3.23 | $4,344.39 |
| 2014-12-31 | $0.0003918 | $0.0004034 | $0.0003914 | $0.0004034 | $1.62 | $4,483.35 |