Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.001037 | $0.001086 | $0.001021 | $0.001081 | $5.27 | $12,787.38 |
| 2015-03-02 | $0.001080 | $0.002151 | $0.001057 | $0.001699 | $16.77 | $20,117.92 |
| 2015-03-03 | $0.001700 | $0.002492 | $0.001160 | $0.001183 | $22.08 | $14,017.25 |
| 2015-03-04 | $0.001183 | $0.002481 | $0.001170 | $0.001977 | $12.31 | $23,434.66 |
| 2015-03-05 | $0.001975 | $0.002343 | $0.001496 | $0.002297 | $52.56 | $27,252.86 |
| 2015-03-06 | $0.002299 | $0.002610 | $0.001358 | $0.001418 | $89.96 | $16,837.67 |
| 2015-03-07 | $0.001419 | $0.001910 | $0.001381 | $0.001910 | $52.80 | $22,705.38 |
| 2015-03-08 | $0.001911 | $0.001911 | $0.001513 | $0.001530 | $47.71 | $18,197.54 |
| 2015-03-09 | $0.001529 | $0.002124 | $0.001498 | $0.002120 | $64.71 | $25,231.07 |
| 2015-03-10 | $0.002118 | $0.002361 | $0.001543 | $0.001546 | $20.00 | $18,411.00 |
| 2015-03-11 | $0.001546 | $0.003222 | $0.001540 | $0.002747 | $52.16 | $32,709.04 |
| 2015-03-12 | $0.002746 | $0.002750 | $0.001788 | $0.002290 | $4.35 | $27,272.08 |
| 2015-03-13 | $0.002287 | $0.002288 | $0.0005830 | $0.0007060 | $30.56 | $8,407.43 |
| 2015-03-14 | $0.0007030 | $0.001852 | $0.0002741 | $0.001835 | $42.25 | $21,847.87 |
| 2015-03-15 | $0.001832 | $0.001844 | $0.0008520 | $0.001685 | $6.39 | $20,067.70 |
| 2015-03-16 | $0.001690 | $0.001735 | $0.001165 | $0.001714 | $3.44 | $20,413.18 |
| 2015-03-17 | $0.001715 | $0.001715 | $0.0009677 | $0.0009714 | $17.87 | $11,658.95 |
| 2015-03-18 | $0.0009715 | $0.001240 | $0.0007554 | $0.0007692 | $60.82 | $9,240.98 |
| 2015-03-19 | $0.0007682 | $0.0008830 | $0.0003840 | $0.0006172 | $34.07 | $7,420.78 |
| 2015-03-20 | $0.0006176 | $0.0006259 | $0.0002723 | $0.0002723 | $0.5144 | $3,276.79 |
| 2015-03-21 | $0.0002722 | $0.0004226 | $0.0002608 | $0.0004154 | $5.75 | $5,005.31 |
| 2015-03-22 | $0.0004154 | $0.0009044 | $0.0003545 | $0.0003644 | $1.03 | $4,393.22 |
| 2015-03-23 | $0.0003644 | $0.0009622 | $0.0002743 | $0.0002747 | $0.8220 | $3,311.55 |
| 2015-03-24 | $0.0002747 | $0.006649 | $0.0002576 | $0.0002583 | $10.09 | $3,118.05 |
| 2015-03-25 | $0.0002589 | $0.0004710 | $0.0002544 | $0.0004618 | $3.85 | $5,579.34 |
| 2015-03-26 | $0.0004620 | $0.0005110 | $0.0002723 | $0.0004766 | $5.36 | $5,765.10 |
| 2015-03-27 | $0.0004766 | $0.0004799 | $0.0003476 | $0.0003731 | $2.63 | $4,517.63 |
| 2015-03-28 | $0.0003730 | $0.001394 | $0.0002952 | $0.0002953 | $5.85 | $3,579.71 |
| 2015-03-29 | $0.0002952 | $0.0009731 | $0.0002675 | $0.0004170 | $3.96 | $5,061.43 |
| 2015-03-30 | $0.0004171 | $0.0009155 | $0.0003504 | $0.0004134 | $14.66 | $5,022.37 |
| 2015-03-31 | $0.0004132 | $0.002007 | $0.0003545 | $0.001989 | $32.36 | $24,190.16 |