Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0003912 | $0.0003947 | $0.0003885 | $0.0003921 | $0.2694 | $5,015.59 |
| 2016-07-02 | $0.0003923 | $0.0005626 | $0.0003923 | $0.0005626 | $0.6729 | $7,197.70 |
| 2016-07-03 | $0.0005630 | $0.0005640 | $0.0005369 | $0.0005447 | $0.6515 | $6,968.81 |
| 2016-07-04 | $0.0003834 | $0.0005467 | $0.0003810 | $0.0005467 | $1.15 | $6,993.64 |
| 2016-07-05 | $0.0005469 | $0.0005469 | $0.0003724 | $0.0003755 | $1.79 | $4,803.82 |
| 2016-07-06 | $0.0003756 | $0.0003806 | $0.0003556 | $0.0003588 | $0.4299 | $4,590.46 |
| 2016-07-07 | $0.0003590 | $0.0003602 | $0.0002753 | $0.0002879 | $1.86 | $3,682.45 |
| 2016-07-08 | $0.0002883 | $0.0007193 | $0.0002864 | $0.0003334 | $41.52 | $4,264.57 |
| 2016-07-09 | $0.0003333 | $0.0004068 | $0.0003279 | $0.0004036 | $1.33 | $5,162.79 |
| 2016-07-10 | $0.0004036 | $0.0004044 | $0.0003591 | $0.0003703 | $1.06 | $4,737.79 |
| 2016-07-11 | $0.0003701 | $0.0003760 | $0.0003038 | $0.0003044 | $2.04 | $3,894.29 |
| 2016-07-12 | $0.0003044 | $0.0003106 | $0.0003010 | $0.0003057 | $0.3093 | $3,910.70 |
| 2016-07-13 | $0.0003057 | $0.0008546 | $0.0003050 | $0.0008458 | $15.46 | $10,820.49 |
| 2016-07-14 | $0.0008443 | $0.0008539 | $0.0004159 | $0.0007630 | $8.73 | $9,761.44 |
| 2016-07-15 | $0.0007634 | $0.0007718 | $0.0003452 | $0.0003452 | $1.04 | $4,416.14 |
| 2016-07-16 | $0.0003449 | $0.0008656 | $0.0003449 | $0.0008609 | $23.15 | $11,013.12 |
| 2016-07-17 | $0.0008590 | $0.0008634 | $0.0004315 | $0.0004480 | $4.87 | $5,731.68 |
| 2016-07-18 | $0.0004484 | $0.0008493 | $0.0004481 | $0.0004579 | $2.18 | $5,858.01 |
| 2016-07-19 | $0.0004577 | $0.0004578 | $0.0004552 | $0.0004571 | $0.5445 | $5,847.94 |
| 2016-07-20 | $0.0008472 | $0.0008472 | $0.0004583 | $0.0005260 | $4.68 | $6,729.03 |
| 2016-07-21 | $0.0005259 | $0.0005796 | $0.0005217 | $0.0005786 | $6.09 | $7,402.64 |
| 2016-07-22 | $0.0005786 | $0.0008247 | $0.0005109 | $0.0005139 | $9.69 | $6,574.45 |
| 2016-07-23 | $0.0005140 | $0.0005185 | $0.0005113 | $0.0005114 | $0.4916 | $6,542.02 |
| 2016-07-24 | $0.0005113 | $0.0005172 | $0.0005092 | $0.0005155 | $0.3259 | $6,594.66 |
| 2016-07-25 | $0.0005180 | $0.0005188 | $0.0005100 | $0.0005101 | $1.13 | $6,525.44 |
| 2016-07-26 | $0.0005102 | $0.0005112 | $0.0005021 | $0.0005021 | $1.39 | $6,423.79 |
| 2016-07-27 | $0.0005019 | $0.0005090 | $0.0004993 | $0.0005038 | $1.15 | $6,445.36 |
| 2016-07-28 | $0.0005039 | $0.0005057 | $0.0005039 | $0.0005057 | $0.6757 | $6,469.34 |
| 2016-07-29 | $0.0005054 | $0.0005065 | $0.0005049 | $0.0005058 | $0.9724 | $6,471.21 |
| 2016-07-30 | $0.0005059 | $0.0005064 | $0.0004907 | $0.0004913 | $0.8029 | $6,285.11 |
| 2016-07-31 | $0.0004913 | $0.0004915 | $0.0004683 | $0.0004688 | $1.80 | $5,997.07 |