Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0004037 | $0.0004037 | $0.0003965 | $0.0003987 | $1.60 | $4,434.18 |
| 2015-01-02 | $0.0005044 | $0.0005052 | $0.0003929 | $0.0003938 | $5.79 | $4,389.33 |
| 2015-01-03 | $0.0003936 | $0.0003939 | $0.0003514 | $0.0003514 | $1.69 | $3,921.20 |
| 2015-01-04 | $0.0003514 | $0.0003590 | $0.0003220 | $0.0003302 | $0.001651 | $3,685.61 |
| 2015-01-05 | $0.0003314 | $0.0003535 | $0.0003314 | $0.0003486 | $0.001046 | $3,890.27 |
| 2015-01-06 | $0.0003488 | $0.0003504 | $0.0003474 | $0.0003504 | $0.001051 | $3,910.59 |
| 2015-01-09 | $0.0003716 | $0.0003784 | $0.0003709 | $0.0003741 | $0.003741 | $4,174.81 |
| 2015-01-10 | $0.0003775 | $0.0004322 | $0.0003775 | $0.0004122 | $0.3063 | $4,600.20 |
| 2015-01-11 | $0.0004119 | $0.0005632 | $0.0003339 | $0.0003347 | $0.2984 | $3,735.70 |
| 2015-01-12 | $0.0003353 | $0.0005466 | $0.0002826 | $0.0003757 | $6.70 | $4,192.44 |
| 2015-01-13 | $0.0003751 | $0.0004067 | $0.0003391 | $0.0003727 | $0.3374 | $4,159.11 |
| 2015-01-14 | $0.0003694 | $0.0004489 | $0.0002403 | $0.0003562 | $8.86 | $3,975.36 |
| 2015-01-15 | $0.0003538 | $0.001370 | $0.0003538 | $0.0005837 | $32.32 | $6,513.71 |
| 2015-01-16 | $0.0005815 | $0.001086 | $0.0005448 | $0.0007015 | $4.12 | $7,829.17 |
| 2015-01-17 | $0.0007006 | $0.001345 | $0.0006403 | $0.001159 | $32.88 | $12,930.52 |
| 2015-01-18 | $0.001163 | $0.001629 | $0.0004477 | $0.001364 | $123.14 | $15,220.05 |
| 2015-01-19 | $0.001371 | $0.001405 | $0.001250 | $0.001299 | $13.65 | $14,493.74 |
| 2015-01-20 | $0.001287 | $0.001356 | $0.001239 | $0.001276 | $4.43 | $14,244.31 |
| 2015-01-21 | $0.001277 | $0.001435 | $0.001277 | $0.001429 | $0.4493 | $15,953.06 |
| 2015-01-22 | $0.001432 | $0.002159 | $0.001396 | $0.002128 | $29.49 | $23,745.83 |
| 2015-01-23 | $0.002129 | $0.006909 | $0.0003507 | $0.001870 | $42.32 | $20,869.16 |
| 2015-01-24 | $0.001869 | $0.002434 | $0.001847 | $0.002378 | $3.93 | $26,539.36 |
| 2015-01-25 | $0.002373 | $0.003459 | $0.002154 | $0.002202 | $5.74 | $24,575.04 |
| 2015-01-26 | $0.002205 | $0.004102 | $0.001298 | $0.003964 | $13.87 | $44,243.12 |
| 2015-01-27 | $0.003960 | $0.01270 | $0.001269 | $0.01091 | $185.11 | $121,737 |
| 2015-01-28 | $0.01090 | $0.01103 | $0.001637 | $0.003041 | $156.59 | $33,937.28 |
| 2015-01-29 | $0.003034 | $0.004704 | $0.002704 | $0.004624 | $15.32 | $51,600.20 |
| 2015-01-30 | $0.004609 | $0.005604 | $0.002549 | $0.005521 | $96.52 | $61,611.86 |
| 2015-01-31 | $0.005521 | $0.005573 | $0.003653 | $0.003659 | $5.95 | $40,836.79 |