Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002884 | $0.002956 | $0.002337 | $0.002532 | $1,520.33 | $0 |
| 2017-05-02 | $0.002516 | $0.002847 | $0.002305 | $0.002789 | $1,277.68 | $0 |
| 2017-05-03 | $0.002760 | $0.002896 | $0.002420 | $0.002888 | $976.51 | $0 |
| 2017-05-04 | $0.002801 | $0.002933 | $0.001982 | $0.002240 | $763.21 | $0 |
| 2017-05-05 | $0.002245 | $0.003148 | $0.002101 | $0.002861 | $595.92 | $0 |
| 2017-05-06 | $0.002953 | $0.003278 | $0.002684 | $0.003174 | $712.38 | $0 |
| 2017-05-07 | $0.003190 | $0.004727 | $0.003128 | $0.003193 | $557.58 | $0 |
| 2017-05-08 | $0.003193 | $0.005086 | $0.002495 | $0.004170 | $1,872.26 | $0 |
| 2017-05-09 | $0.004446 | $0.005241 | $0.003587 | $0.004035 | $6,406.31 | $0 |
| 2017-05-10 | $0.004055 | $0.004325 | $0.003620 | $0.003850 | $1,002.01 | $0 |
| 2017-05-11 | $0.003875 | $0.005442 | $0.003765 | $0.004399 | $1,391.66 | $0 |
| 2017-05-12 | $0.004367 | $0.004789 | $0.003419 | $0.003806 | $961.44 | $0 |
| 2017-05-13 | $0.003764 | $0.004796 | $0.001432 | $0.003174 | $2,331.44 | $0 |
| 2017-05-14 | $0.002295 | $0.004353 | $0.001727 | $0.003345 | $962.50 | $0 |
| 2017-05-15 | $0.003347 | $0.003526 | $0.001407 | $0.003046 | $1,131.79 | $0 |
| 2017-05-16 | $0.002921 | $0.003254 | $0.002031 | $0.002609 | $750.86 | $0 |
| 2017-05-17 | $0.002608 | $0.003468 | $0.002420 | $0.002756 | $895.05 | $0 |
| 2017-05-18 | $0.002791 | $0.003280 | $0.002205 | $0.002645 | $595.61 | $0 |
| 2017-05-19 | $0.002572 | $0.003191 | $0.002479 | $0.003025 | $477.53 | $0 |
| 2017-05-20 | $0.003022 | $0.003817 | $0.003022 | $0.003377 | $485.75 | $0 |
| 2017-05-21 | $0.003457 | $0.003694 | $0.002481 | $0.003694 | $1,432.32 | $0 |
| 2017-05-22 | $0.003183 | $0.005769 | $0.003183 | $0.005696 | $217.51 | $0 |
| 2017-05-23 | $0.005692 | $0.005819 | $0.002739 | $0.003849 | $28.08 | $0 |
| 2017-05-24 | $0.003853 | $0.005345 | $0.003853 | $0.004879 | $36.99 | $0 |
| 2017-05-25 | $0.004870 | $0.005670 | $0.003668 | $0.003966 | $67.41 | $0 |
| 2017-05-26 | $0.003937 | $0.007714 | $0.002085 | $0.003933 | $2.14 | $0 |
| 2017-05-27 | $0.003946 | $0.005445 | $0.002658 | $0.002856 | $1,180.51 | $0 |
| 2017-05-28 | $0.002869 | $0.004878 | $0.002869 | $0.003624 | $137.46 | $0 |
| 2017-05-29 | $0.003617 | $0.004052 | $0.003611 | $0.003959 | $5.47 | $0 |
| 2017-05-30 | $0.003962 | $0.003986 | $0.003493 | $0.003534 | $20.06 | $0 |
| 2017-05-31 | $0.003548 | $0.003931 | $0.003050 | $0.003520 | $194.83 | $0 |