Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001393 | $0.001724 | $0.001303 | $0.001577 | $436.78 | $0 |
| 2017-04-02 | $0.001977 | $0.002169 | $0.001360 | $0.001840 | $400.98 | $0 |
| 2017-04-03 | $0.001841 | $0.002207 | $0.001393 | $0.002067 | $410.23 | $0 |
| 2017-04-04 | $0.002073 | $0.002157 | $0.001405 | $0.001846 | $292.82 | $0 |
| 2017-04-05 | $0.002085 | $0.002119 | $0.001482 | $0.001833 | $341.66 | $0 |
| 2017-04-06 | $0.001788 | $0.002016 | $0.001562 | $0.001562 | $287.26 | $0 |
| 2017-04-07 | $0.001561 | $0.002096 | $0.001560 | $0.001882 | $256.85 | $0 |
| 2017-04-08 | $0.001907 | $0.002073 | $0.001595 | $0.001822 | $331.52 | $0 |
| 2017-04-09 | $0.001846 | $0.002070 | $0.001549 | $0.001746 | $367.56 | $0 |
| 2017-04-10 | $0.001722 | $0.002014 | $0.001551 | $0.001590 | $482.00 | $0 |
| 2017-04-11 | $0.001626 | $0.002066 | $0.001593 | $0.001989 | $499.65 | $0 |
| 2017-04-12 | $0.001988 | $0.002092 | $0.001541 | $0.001825 | $502.93 | $0 |
| 2017-04-13 | $0.001921 | $0.002086 | $0.001724 | $0.002011 | $327.44 | $0 |
| 2017-04-14 | $0.002011 | $0.002062 | $0.001917 | $0.002020 | $421.50 | $0 |
| 2017-04-15 | $0.002032 | $0.002054 | $0.001934 | $0.001981 | $268.44 | $0 |
| 2017-04-16 | $0.002005 | $0.002740 | $0.001976 | $0.002000 | $440.19 | $0 |
| 2017-04-17 | $0.001999 | $0.002736 | $0.001999 | $0.002603 | $310.27 | $0 |
| 2017-04-18 | $0.002424 | $0.002696 | $0.002119 | $0.002363 | $259.89 | $0 |
| 2017-04-19 | $0.002363 | $0.002364 | $0.002077 | $0.002263 | $377.80 | $0 |
| 2017-04-20 | $0.002263 | $0.002357 | $0.002051 | $0.002052 | $182.21 | $0 |
| 2017-04-21 | $0.002077 | $0.002098 | $0.001832 | $0.002052 | $530.23 | $0 |
| 2017-04-22 | $0.002053 | $0.002078 | $0.001831 | $0.001959 | $323.17 | $0 |
| 2017-04-23 | $0.001958 | $0.001960 | $0.001832 | $0.001858 | $305.38 | $0 |
| 2017-04-24 | $0.001859 | $0.001989 | $0.001833 | $0.001988 | $429.18 | $0 |
| 2017-04-25 | $0.001988 | $0.003756 | $0.001976 | $0.002973 | $1,023.60 | $0 |
| 2017-04-26 | $0.002974 | $0.003597 | $0.002208 | $0.002677 | $393.44 | $0 |
| 2017-04-27 | $0.002742 | $0.003628 | $0.002225 | $0.003387 | $795.85 | $0 |
| 2017-04-28 | $0.003387 | $0.003613 | $0.002634 | $0.003147 | $724.63 | $0 |
| 2017-04-29 | $0.003146 | $0.003629 | $0.002753 | $0.003370 | $675.92 | $0 |
| 2017-04-30 | $0.003371 | $0.003371 | $0.002541 | $0.002844 | $487.68 | $0 |