Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001990 | $0.001998 | $0.0006399 | $0.001328 | $38.69 | $16,149.69 |
| 2015-04-02 | $0.001328 | $0.001997 | $0.001032 | $0.001996 | $11.31 | $24,301.29 |
| 2015-04-03 | $0.001996 | $0.001998 | $0.0008937 | $0.0009431 | $9.68 | $11,487.35 |
| 2015-04-04 | $0.0009432 | $0.001524 | $0.0008918 | $0.001523 | $0.6721 | $18,557.97 |
| 2015-04-05 | $0.001522 | $0.001804 | $0.0009794 | $0.0009897 | $7.33 | $12,060.09 |
| 2015-04-06 | $0.0009903 | $0.001040 | $0.0009865 | $0.001022 | $1.19 | $12,460.69 |
| 2015-04-07 | $0.001022 | $0.001531 | $0.0008890 | $0.001518 | $16.09 | $18,509.26 |
| 2015-04-08 | $0.001517 | $0.001521 | $0.001463 | $0.001468 | $0.2569 | $17,898.36 |
| 2015-04-09 | $0.001468 | $0.002405 | $0.0008427 | $0.002389 | $57.76 | $29,135.39 |
| 2015-04-10 | $0.002388 | $0.002388 | $0.0008287 | $0.0008397 | $3.00 | $10,242.57 |
| 2015-04-11 | $0.0008404 | $0.0008672 | $0.0008337 | $0.0008661 | $0.4046 | $10,564.49 |
| 2015-04-12 | $0.0008658 | $0.001885 | $0.0008546 | $0.001881 | $1.85 | $22,959.75 |
| 2015-04-13 | $0.001882 | $0.001882 | $0.0008969 | $0.001493 | $8.42 | $18,216.58 |
| 2015-04-14 | $0.001491 | $0.001749 | $0.001231 | $0.001339 | $53.56 | $16,342.26 |
| 2015-04-15 | $0.001339 | $0.001363 | $0.0005318 | $0.0005331 | $8.02 | $6,505.98 |
| 2015-04-16 | $0.0005335 | $0.001433 | $0.0005335 | $0.001420 | $8.19 | $17,325.81 |
| 2015-04-17 | $0.001419 | $0.001485 | $0.001413 | $0.001449 | $11.11 | $17,685.68 |
| 2015-04-18 | $0.001449 | $0.001457 | $0.001383 | $0.001396 | $20.57 | $17,048.68 |
| 2015-04-19 | $0.001396 | $0.001452 | $0.001390 | $0.001447 | $53.62 | $17,680.04 |
| 2015-04-20 | $0.001447 | $0.001553 | $0.001372 | $0.001378 | $5.61 | $16,842.37 |
| 2015-04-21 | $0.001378 | $0.001470 | $0.001347 | $0.001465 | $2.41 | $17,905.82 |
| 2015-04-22 | $0.001470 | $0.001619 | $0.001463 | $0.001466 | $0.3728 | $17,909.47 |
| 2015-04-23 | $0.001468 | $0.002584 | $0.001461 | $0.001567 | $99.51 | $19,151.68 |
| 2015-04-24 | $0.001567 | $0.001971 | $0.001534 | $0.001965 | $2.49 | $24,015.10 |
| 2015-04-25 | $0.001966 | $0.001977 | $0.001406 | $0.001406 | $0.0004484 | $17,186.38 |
| 2015-04-26 | $0.001406 | $0.001409 | $0.001353 | $0.001395 | $0.8354 | $17,057.87 |
| 2015-04-27 | $0.001396 | $0.001957 | $0.001388 | $0.001923 | $2.97 | $23,510.60 |
| 2015-04-28 | $0.001924 | $0.001925 | $0.001872 | $0.001894 | $3.79 | $23,154.66 |
| 2015-04-29 | $0.001895 | $0.001920 | $0.001455 | $0.001912 | $10.53 | $23,374.26 |
| 2015-04-30 | $0.001910 | $0.001981 | $0.001416 | $0.001904 | $16.61 | $23,279.74 |