Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0007788 | $0.0008005 | $0.0007786 | $0.0007978 | $5.02 | $0 |
| 2017-03-02 | $0.0007966 | $0.0009576 | $0.0007334 | $0.0009136 | $78.49 | $0 |
| 2017-03-03 | $0.0009132 | $0.0009454 | $0.0007685 | $0.0008416 | $106.14 | $0 |
| 2017-03-04 | $0.0008032 | $0.0009586 | $0.0007534 | $0.0007534 | $94.11 | $0 |
| 2017-03-05 | $0.0007526 | $0.0009363 | $0.0007462 | $0.0008364 | $163.65 | $0 |
| 2017-03-06 | $0.0008363 | $0.0009558 | $0.0007645 | $0.0007764 | $139.54 | $0 |
| 2017-03-07 | $0.0007767 | $0.0009560 | $0.0007525 | $0.0008934 | $122.90 | $0 |
| 2017-03-08 | $0.0008932 | $0.0009222 | $0.0007125 | $0.0008293 | $141.05 | $0 |
| 2017-03-09 | $0.0008280 | $0.0008913 | $0.0007125 | $0.0008913 | $137.69 | $0 |
| 2017-03-10 | $0.0008914 | $0.0009186 | $0.0006944 | $0.0007592 | $141.42 | $0 |
| 2017-03-11 | $0.0007705 | $0.0009225 | $0.0007330 | $0.0007874 | $85.99 | $0 |
| 2017-03-12 | $0.0007878 | $0.0009257 | $0.0007541 | $0.0007939 | $115.66 | $0 |
| 2017-03-13 | $0.0007939 | $0.0009365 | $0.0007847 | $0.0008745 | $172.94 | $0 |
| 2017-03-14 | $0.0009239 | $0.0009570 | $0.0007875 | $0.0008680 | $216.67 | $0 |
| 2017-03-15 | $0.0008680 | $0.0009508 | $0.0007952 | $0.0008372 | $168.74 | $0 |
| 2017-03-16 | $0.0008372 | $0.0009419 | $0.0007606 | $0.0008909 | $160.99 | $0 |
| 2017-03-17 | $0.0008909 | $0.0009001 | $0.0007249 | $0.0007807 | $118.38 | $0 |
| 2017-03-18 | $0.0007812 | $0.0008385 | $0.0006744 | $0.0007008 | $105.91 | $0 |
| 2017-03-19 | $0.0007011 | $0.0008112 | $0.0006898 | $0.0007266 | $160.23 | $0 |
| 2017-03-20 | $0.0007779 | $0.0008280 | $0.0007270 | $0.0007689 | $188.51 | $0 |
| 2017-03-21 | $0.0008021 | $0.0009983 | $0.0007528 | $0.0009855 | $176.77 | $0 |
| 2017-03-22 | $0.0009861 | $0.0009862 | $0.0007219 | $0.0007764 | $147.20 | $0 |
| 2017-03-23 | $0.0007770 | $0.0009401 | $0.0007399 | $0.0007787 | $142.94 | $0 |
| 2017-03-24 | $0.0007789 | $0.0008646 | $0.0007065 | $0.0007856 | $191.05 | $0 |
| 2017-03-25 | $0.0007875 | $0.0008431 | $0.0006770 | $0.0007701 | $157.00 | $0 |
| 2017-03-26 | $0.0007880 | $0.0008835 | $0.0006874 | $0.0007140 | $165.27 | $0 |
| 2017-03-27 | $0.0008068 | $0.0009467 | $0.0006945 | $0.0008267 | $186.02 | $0 |
| 2017-03-28 | $0.0008262 | $0.001760 | $0.0007787 | $0.001299 | $320.51 | $0 |
| 2017-03-29 | $0.001298 | $0.001737 | $0.001056 | $0.001289 | $331.47 | $0 |
| 2017-03-30 | $0.001466 | $0.001659 | $0.001097 | $0.001283 | $316.05 | $0 |
| 2017-03-31 | $0.001283 | $0.001686 | $0.001219 | $0.001393 | $237.33 | $0 |