Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01179 | $0.01721 | $0.01044 | $0.01688 | $872.67 | $274,803 |
| 2017-09-02 | $0.01690 | $0.01711 | $0.01083 | $0.01093 | $1,312.31 | $177,924 |
| 2017-09-03 | $0.01093 | $0.01822 | $0.01093 | $0.01802 | $1,285.93 | $293,430 |
| 2017-09-04 | $0.01803 | $0.01804 | $0.01070 | $0.01662 | $391.22 | $270,669 |
| 2017-09-05 | $0.01671 | $0.01671 | $0.01084 | $0.01365 | $184.28 | $222,348 |
| 2017-09-06 | $0.01367 | $0.01711 | $0.01199 | $0.01347 | $159.12 | $219,447 |
| 2017-09-07 | $0.01345 | $0.01381 | $0.01213 | $0.01213 | $53.57 | $197,644 |
| 2017-09-08 | $0.01214 | $0.01239 | $0.009864 | $0.01028 | $471.42 | $167,508 |
| 2017-09-09 | $0.01030 | $0.01099 | $0.01001 | $0.01051 | $450.07 | $171,220 |
| 2017-09-10 | $0.01048 | $0.01057 | $0.009763 | $0.009793 | $69.10 | $159,565 |
| 2017-09-11 | $0.009777 | $0.01064 | $0.007823 | $0.007823 | $38.54 | $127,465 |
| 2017-09-12 | $0.007830 | $0.01064 | $0.007830 | $0.007961 | $62.24 | $129,743 |
| 2017-09-13 | $0.007931 | $0.009122 | $0.007072 | $0.007485 | $24.55 | $122,002 |
| 2017-09-14 | $0.007487 | $0.009085 | $0.005927 | $0.006986 | $70.54 | $113,894 |
| 2017-09-15 | $0.007041 | $0.01121 | $0.005937 | $0.01092 | $917.59 | $178,024 |
| 2017-09-16 | $0.01089 | $0.01135 | $0.007194 | $0.01025 | $238.36 | $167,196 |
| 2017-09-17 | $0.01025 | $0.01025 | $0.006528 | $0.008812 | $466.39 | $143,767 |
| 2017-09-18 | $0.008794 | $0.009245 | $0.007115 | $0.007534 | $293.01 | $122,954 |
| 2017-09-19 | $0.007552 | $0.009911 | $0.007013 | $0.007475 | $179.52 | $122,027 |
| 2017-09-20 | $0.007468 | $0.01370 | $0.007289 | $0.008495 | $58.10 | $138,704 |
| 2017-09-21 | $0.008467 | $0.02387 | $0.006605 | $0.01086 | $964.66 | $177,313 |
| 2017-09-22 | $0.01085 | $0.01128 | $0.007177 | $0.008266 | $401.58 | $135,018 |
| 2017-09-23 | $0.008237 | $0.01132 | $0.007452 | $0.008435 | $1,125.24 | $137,795 |
| 2017-09-24 | $0.008435 | $0.01054 | $0.007506 | $0.008381 | $232.33 | $136,971 |
| 2017-09-25 | $0.008373 | $0.009349 | $0.007766 | $0.008976 | $130.07 | $146,699 |
| 2017-09-26 | $0.008988 | $0.01166 | $0.008974 | $0.009474 | $315.28 | $154,876 |
| 2017-09-27 | $0.009447 | $0.01102 | $0.008450 | $0.009213 | $973.27 | $150,651 |
| 2017-09-28 | $0.009213 | $0.01065 | $0.008496 | $0.009569 | $405.10 | $156,488 |
| 2017-09-29 | $0.009561 | $0.009735 | $0.008501 | $0.009594 | $77.37 | $156,962 |
| 2017-09-30 | $0.009596 | $0.01166 | $0.009587 | $0.01166 | $410.42 | $190,782 |