Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.005527 | $0.01192 | $0.003831 | $0.01158 | $1,250.09 | $0 |
| 2017-07-02 | $0.01158 | $0.01158 | $0.005008 | $0.005182 | $474.53 | $0 |
| 2017-07-03 | $0.005162 | $0.01194 | $0.005142 | $0.007435 | $594.46 | $0 |
| 2017-07-04 | $0.007421 | $0.007912 | $0.006059 | $0.006888 | $113.15 | $0 |
| 2017-07-05 | $0.006887 | $0.008941 | $0.006568 | $0.006873 | $26.06 | $0 |
| 2017-07-06 | $0.006878 | $0.007464 | $0.006836 | $0.007141 | $23.40 | $0 |
| 2017-07-07 | $0.007146 | $0.009743 | $0.005737 | $0.006699 | $2,018.65 | $0 |
| 2017-07-08 | $0.006704 | $0.007040 | $0.005489 | $0.006788 | $159.31 | $0 |
| 2017-07-09 | $0.006794 | $0.006876 | $0.005041 | $0.005076 | $126.73 | $0 |
| 2017-07-10 | $0.005086 | $0.006384 | $0.005064 | $0.006262 | $32.58 | $0 |
| 2017-07-11 | $0.006249 | $0.007274 | $0.003523 | $0.007164 | $660.10 | $0 |
| 2017-07-12 | $0.007128 | $0.007140 | $0.004341 | $0.004780 | $250.74 | $0 |
| 2017-07-13 | $0.004784 | $0.006084 | $0.004635 | $0.004711 | $1,221.06 | $0 |
| 2017-07-14 | $0.004707 | $0.009969 | $0.004687 | $0.007720 | $806.98 | $0 |
| 2017-07-15 | $0.007707 | $0.007722 | $0.002324 | $0.005217 | $1,265.88 | $84,417.83 |
| 2017-07-16 | $0.005201 | $0.005873 | $0.004617 | $0.004813 | $100.14 | $77,877.90 |
| 2017-07-17 | $0.004807 | $0.005195 | $0.004216 | $0.005054 | $221.20 | $81,816.25 |
| 2017-07-18 | $0.005067 | $0.007138 | $0.004518 | $0.006621 | $179.37 | $107,207 |
| 2017-07-19 | $0.006631 | $0.009402 | $0.005521 | $0.007726 | $792.61 | $125,124 |
| 2017-07-20 | $0.007707 | $0.01129 | $0.007707 | $0.01127 | $492.41 | $182,591 |
| 2017-07-21 | $0.01135 | $0.01139 | $0.008778 | $0.01072 | $54.35 | $173,789 |
| 2017-07-22 | $0.01072 | $0.01203 | $0.009461 | $0.01133 | $442.38 | $183,644 |
| 2017-07-23 | $0.01133 | $0.01144 | $0.009117 | $0.01099 | $246.66 | $178,210 |
| 2017-07-24 | $0.01098 | $0.01175 | $0.004226 | $0.01029 | $1,703.66 | $166,792 |
| 2017-07-25 | $0.01029 | $0.01036 | $0.002338 | $0.007276 | $2,383.02 | $117,974 |
| 2017-07-26 | $0.007279 | $0.007620 | $0.004701 | $0.007301 | $640.14 | $118,371 |
| 2017-07-27 | $0.007321 | $0.007774 | $0.004894 | $0.006075 | $233.88 | $98,556.74 |
| 2017-07-28 | $0.006094 | $0.008670 | $0.002422 | $0.005332 | $2,434.69 | $86,517.67 |
| 2017-07-29 | $0.005312 | $0.008076 | $0.005312 | $0.008073 | $138.49 | $130,982 |
| 2017-07-30 | $0.008071 | $0.008283 | $0.002725 | $0.002738 | $464.48 | $44,421.55 |
| 2017-07-31 | $0.002741 | $0.006122 | $0.002740 | $0.006122 | $775.27 | $99,338.36 |