Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.006125 | $0.006125 | $0.004388 | $0.004961 | $136.02 | $80,510.80 |
| 2017-08-02 | $0.004960 | $0.005141 | $0.004268 | $0.004305 | $102.38 | $69,869.64 |
| 2017-08-03 | $0.004317 | $0.006464 | $0.003367 | $0.005644 | $400.41 | $91,589.48 |
| 2017-08-04 | $0.005643 | $0.005928 | $0.003853 | $0.004027 | $58.12 | $65,359.14 |
| 2017-08-05 | $0.004025 | $0.006321 | $0.004022 | $0.005207 | $64.92 | $84,542.87 |
| 2017-08-06 | $0.005208 | $0.006430 | $0.005052 | $0.005165 | $38.72 | $83,860.63 |
| 2017-08-07 | $0.005153 | $0.005663 | $0.005065 | $0.005576 | $140.75 | $90,535.01 |
| 2017-08-08 | $0.005581 | $0.008257 | $0.005360 | $0.005542 | $312.49 | $90,002.55 |
| 2017-08-09 | $0.005538 | $0.006234 | $0.005441 | $0.005649 | $98.40 | $91,758.00 |
| 2017-08-10 | $0.005650 | $0.008220 | $0.005444 | $0.005979 | $136.75 | $97,147.63 |
| 2017-08-11 | $0.005978 | $0.007952 | $0.005799 | $0.005955 | $83.88 | $96,788.44 |
| 2017-08-12 | $0.005950 | $0.008070 | $0.005888 | $0.006504 | $140.06 | $105,729 |
| 2017-08-13 | $0.006498 | $0.007348 | $0.005288 | $0.007307 | $605.66 | $118,786 |
| 2017-08-14 | $0.006215 | $0.007773 | $0.005827 | $0.005912 | $134.42 | $96,110.11 |
| 2017-08-15 | $0.005928 | $0.008064 | $0.005380 | $0.006277 | $56.04 | $102,098 |
| 2017-08-16 | $0.006284 | $0.008478 | $0.005892 | $0.006043 | $427.33 | $98,311.47 |
| 2017-08-17 | $0.006038 | $0.008901 | $0.005835 | $0.006182 | $139.37 | $100,564 |
| 2017-08-18 | $0.006120 | $0.007402 | $0.004826 | $0.006870 | $173.40 | $111,764 |
| 2017-08-19 | $0.006865 | $0.007000 | $0.004893 | $0.005135 | $95.74 | $83,528.45 |
| 2017-08-20 | $0.005111 | $0.01000 | $0.004130 | $0.008270 | $2,534.20 | $134,551 |
| 2017-08-21 | $0.008238 | $0.009666 | $0.008238 | $0.009540 | $1,252.85 | $155,223 |
| 2017-08-22 | $0.009562 | $0.01026 | $0.006679 | $0.009336 | $940.01 | $151,932 |
| 2017-08-23 | $0.009317 | $0.01426 | $0.009082 | $0.01369 | $2,316.07 | $222,878 |
| 2017-08-24 | $0.01303 | $0.01468 | $0.01174 | $0.01239 | $1,168.10 | $201,794 |
| 2017-08-25 | $0.01237 | $0.01298 | $0.009845 | $0.01000 | $141.93 | $162,868 |
| 2017-08-26 | $0.01000 | $0.01690 | $0.01000 | $0.01686 | $710.24 | $274,547 |
| 2017-08-27 | $0.01686 | $0.01689 | $0.01073 | $0.01361 | $484.64 | $221,650 |
| 2017-08-28 | $0.01360 | $0.01360 | $0.01233 | $0.01273 | $36.48 | $207,294 |
| 2017-08-29 | $0.01275 | $0.01276 | $0.01010 | $0.01099 | $431.50 | $179,032 |
| 2017-08-30 | $0.01098 | $0.01422 | $0.01053 | $0.01399 | $37.36 | $227,872 |
| 2017-08-31 | $0.01398 | $0.01493 | $0.008264 | $0.01179 | $422.97 | $191,942 |