Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.001905 | $0.002002 | $0.001407 | $0.001407 | $77.64 | $17,199.71 |
| 2015-05-02 | $0.001406 | $0.002006 | $0.001406 | $0.001993 | $21.22 | $24,365.79 |
| 2015-05-03 | $0.001992 | $0.002063 | $0.001584 | $0.001589 | $26.64 | $19,425.01 |
| 2015-05-04 | $0.001589 | $0.002032 | $0.001572 | $0.002032 | $25.79 | $24,836.77 |
| 2015-05-05 | $0.002032 | $0.002596 | $0.001990 | $0.002595 | $2.12 | $31,725.26 |
| 2015-05-06 | $0.002595 | $0.002599 | $0.001834 | $0.001836 | $26.09 | $22,450.03 |
| 2015-05-07 | $0.001838 | $0.002596 | $0.001785 | $0.002483 | $4.52 | $30,364.50 |
| 2015-05-08 | $0.002485 | $0.002512 | $0.001478 | $0.001478 | $0.00008538 | $18,080.99 |
| 2015-05-09 | $0.001478 | $0.001902 | $0.001477 | $0.001892 | $8.88 | $23,147.42 |
| 2015-05-10 | $0.001891 | $0.002126 | $0.001679 | $0.001683 | $6.94 | $20,590.83 |
| 2015-05-11 | $0.001682 | $0.001710 | $0.001676 | $0.001694 | $0.2117 | $20,715.76 |
| 2015-05-12 | $0.001695 | $0.002414 | $0.001080 | $0.001080 | $8.07 | $13,208.08 |
| 2015-05-13 | $0.001078 | $0.001705 | $0.001020 | $0.001656 | $0.4139 | $20,251.74 |
| 2015-05-14 | $0.001655 | $0.001657 | $0.001425 | $0.001443 | $0.2525 | $17,653.59 |
| 2015-05-15 | $0.001443 | $0.001447 | $0.001066 | $0.001166 | $3.62 | $14,268.74 |
| 2015-05-16 | $0.001166 | $0.001444 | $0.001159 | $0.001444 | $0.9255 | $17,664.46 |
| 2015-05-17 | $0.001440 | $0.001450 | $0.001440 | $0.001442 | $6.60 | $17,647.11 |
| 2015-05-18 | $0.001442 | $0.002353 | $0.0009322 | $0.001298 | $13.93 | $15,880.21 |
| 2015-05-19 | $0.001299 | $0.001304 | $0.0009296 | $0.0009301 | $0.02325 | $11,381.41 |
| 2015-05-20 | $0.0009301 | $0.0009411 | $0.0009297 | $0.0009382 | $0.1173 | $11,480.79 |
| 2015-05-21 | $0.0009384 | $0.002348 | $0.0009377 | $0.0009438 | $2.75 | $11,549.06 |
| 2015-05-22 | $0.0009437 | $0.001084 | $0.0009426 | $0.001082 | $0.03246 | $13,241.90 |
| 2015-05-23 | $0.001082 | $0.001082 | $0.0009762 | $0.0009772 | $0.2577 | $11,958.26 |
| 2015-05-24 | $0.0009770 | $0.002358 | $0.0002858 | $0.0002858 | $16.15 | $3,502.35 |
| 2015-05-25 | $0.0002858 | $0.001785 | $0.0002844 | $0.001602 | $17.66 | $19,625.65 |
| 2015-05-26 | $0.001602 | $0.002249 | $0.0004176 | $0.0004792 | $3.86 | $5,872.80 |
| 2015-05-27 | $0.0004790 | $0.0006885 | $0.0004175 | $0.0005530 | $5.58 | $6,785.70 |
| 2015-05-28 | $0.0005530 | $0.0009805 | $0.0003419 | $0.0008438 | $18.11 | $10,365.64 |
| 2015-05-29 | $0.0008424 | $0.0008684 | $0.0004112 | $0.0007227 | $5.39 | $8,889.08 |
| 2015-05-30 | $0.0007226 | $0.0008612 | $0.0003620 | $0.0003713 | $2.91 | $4,570.82 |
| 2015-05-31 | $0.0003710 | $0.0006760 | $0.0003704 | $0.0006657 | $10.49 | $8,204.00 |