Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0002721 | $0.0004336 | $0.0002721 | $0.0002821 | $1.31 | $3,608.66 |
| 2016-01-02 | $0.0002823 | $0.0002834 | $0.0002808 | $0.0002811 | $0.3225 | $3,596.41 |
| 2016-01-03 | $0.0002801 | $0.0002803 | $0.0002761 | $0.0002794 | $0.3340 | $3,574.63 |
| 2016-01-04 | $0.0002795 | $0.0002807 | $0.0002789 | $0.0002799 | $0.2519 | $3,580.63 |
| 2016-01-06 | $0.0002885 | $0.0002889 | $0.0002881 | $0.0002883 | $0.2883 | $3,687.63 |
| 2016-01-07 | $0.0002875 | $0.0003028 | $0.0002875 | $0.0003027 | $1.38 | $3,872.58 |
| 2016-01-08 | $0.0003023 | $0.0003055 | $0.0002935 | $0.0002947 | $0.3061 | $3,769.81 |
| 2016-01-09 | $0.0002946 | $0.0004501 | $0.0002946 | $0.0004431 | $0.08979 | $5,668.77 |
| 2016-01-10 | $0.0004431 | $0.0004462 | $0.0004006 | $0.0004029 | $3.12 | $5,154.66 |
| 2016-01-11 | $0.0004032 | $0.0004056 | $0.0003995 | $0.0004036 | $0.003996 | $5,163.36 |
| 2016-01-12 | $0.0004036 | $0.0007955 | $0.0004005 | $0.0004395 | $4.31 | $5,622.77 |
| 2016-01-13 | $0.0004357 | $0.0007678 | $0.0004244 | $0.0004324 | $2.24 | $5,531.24 |
| 2016-01-14 | $0.0004324 | $0.0006486 | $0.0004253 | $0.0004261 | $1.30 | $5,450.56 |
| 2016-01-15 | $0.0004260 | $0.0004260 | $0.0003778 | $0.0003778 | $1.07 | $4,832.91 |
| 2016-01-16 | $0.0003565 | $0.0003632 | $0.0003545 | $0.0003606 | $2.71 | $4,612.64 |
| 2016-01-17 | $0.0003604 | $0.0003604 | $0.0003439 | $0.0003445 | $0.8944 | $4,407.15 |
| 2016-01-18 | $0.0003441 | $0.0003488 | $0.0003390 | $0.0003488 | $0.05600 | $4,461.94 |
| 2016-01-19 | $0.0002046 | $0.0002055 | $0.0002009 | $0.0002018 | $0.9175 | $2,581.17 |
| 2016-01-20 | $0.0002015 | $0.0003742 | $0.0001996 | $0.0003712 | $0.1448 | $4,748.31 |
| 2016-01-21 | $0.0003698 | $0.0003721 | $0.0002682 | $0.0002699 | $0.9831 | $3,452.92 |
| 2016-01-22 | $0.0002708 | $0.0002709 | $0.0002477 | $0.0002522 | $1.35 | $3,226.59 |
| 2016-01-23 | $0.0002524 | $0.0002936 | $0.0001945 | $0.0002908 | $2.33 | $3,720.41 |
| 2016-01-24 | $0.0002906 | $0.0003649 | $0.0002906 | $0.0003629 | $0.2343 | $4,642.28 |
| 2016-01-25 | $0.0003627 | $0.0004007 | $0.0002157 | $0.0002194 | $0.4296 | $2,807.39 |
| 2016-01-26 | $0.0002194 | $0.0004972 | $0.0002187 | $0.0004905 | $7.53 | $6,275.11 |
| 2016-01-27 | $0.0004902 | $0.0006928 | $0.0003929 | $0.0006914 | $11.67 | $8,845.49 |
| 2016-01-28 | $0.0006912 | $0.0006921 | $0.0006655 | $0.0006707 | $4.35 | $8,580.03 |
| 2016-01-29 | $0.0002923 | $0.0003811 | $0.0002916 | $0.0003799 | $0.2135 | $4,859.91 |
| 2016-01-30 | $0.0003795 | $0.0003806 | $0.0003765 | $0.0003788 | $0.06157 | $4,846.29 |
| 2016-01-31 | $0.0003102 | $0.0003803 | $0.0003102 | $0.0003687 | $0.1445 | $4,716.26 |