Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.003523 | $0.004054 | $0.003523 | $0.004054 | $5.43 | $0 |
| 2017-06-02 | $0.004055 | $0.004222 | $0.003373 | $0.003912 | $39.98 | $0 |
| 2017-06-03 | $0.003910 | $0.003967 | $0.003551 | $0.003608 | $15.58 | $0 |
| 2017-06-04 | $0.003598 | $0.003785 | $0.003515 | $0.003522 | $21.13 | $0 |
| 2017-06-05 | $0.003523 | $0.004302 | $0.003523 | $0.004302 | $9.22 | $0 |
| 2017-06-06 | $0.004308 | $0.03290 | $0.003586 | $0.003775 | $48.86 | $0 |
| 2017-06-07 | $0.003776 | $0.004528 | $0.003435 | $0.004478 | $55.91 | $0 |
| 2017-06-08 | $0.004500 | $0.004882 | $0.003756 | $0.004882 | $1,088.39 | $0 |
| 2017-06-09 | $0.004874 | $0.004927 | $0.003739 | $0.004126 | $191.69 | $0 |
| 2017-06-10 | $0.004132 | $0.004813 | $0.004106 | $0.004813 | $56.71 | $0 |
| 2017-06-11 | $0.004810 | $0.005028 | $0.004404 | $0.005027 | $19.94 | $0 |
| 2017-06-12 | $0.005021 | $0.005372 | $0.004299 | $0.004562 | $55.86 | $0 |
| 2017-06-13 | $0.004046 | $0.004521 | $0.004041 | $0.004498 | $12.20 | $0 |
| 2017-06-14 | $0.004448 | $0.004451 | $0.002937 | $0.003072 | $447.91 | $0 |
| 2017-06-15 | $0.003072 | $0.003582 | $0.002782 | $0.003333 | $11.18 | $0 |
| 2017-06-16 | $0.003331 | $0.003447 | $0.003198 | $0.003349 | $6.99 | $0 |
| 2017-06-17 | $0.003349 | $0.003378 | $0.002699 | $0.003372 | $822.34 | $0 |
| 2017-06-18 | $0.003372 | $0.003378 | $0.002188 | $0.003148 | $21.96 | $0 |
| 2017-06-19 | $0.003147 | $0.003574 | $0.002761 | $0.003130 | $34.58 | $0 |
| 2017-06-20 | $0.003129 | $0.003135 | $0.001644 | $0.001645 | $199.43 | $0 |
| 2017-06-21 | $0.001645 | $0.002825 | $0.001645 | $0.002824 | $3.04 | $0 |
| 2017-06-22 | $0.002823 | $0.002886 | $0.002025 | $0.002501 | $61.38 | $0 |
| 2017-06-23 | $0.002501 | $0.003713 | $0.002263 | $0.003311 | $3,802.39 | $0 |
| 2017-06-24 | $0.003310 | $0.004355 | $0.002472 | $0.003293 | $316.83 | $0 |
| 2017-06-25 | $0.003286 | $0.004520 | $0.002681 | $0.004510 | $262.40 | $0 |
| 2017-06-26 | $0.004508 | $0.004519 | $0.002979 | $0.003216 | $94.63 | $0 |
| 2017-06-27 | $0.003216 | $0.008104 | $0.003165 | $0.005786 | $501.59 | $0 |
| 2017-06-28 | $0.005822 | $0.006862 | $0.004432 | $0.005760 | $181.62 | $0 |
| 2017-06-29 | $0.005755 | $0.006472 | $0.004367 | $0.006343 | $1,132.76 | $0 |
| 2017-06-30 | $0.006356 | $0.01071 | $0.004368 | $0.005529 | $742.07 | $0 |