Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01166 | $0.01171 | $0.01015 | $0.01068 | $75.49 | $174,787 |
| 2017-10-02 | $0.01068 | $0.01146 | $0.01037 | $0.01058 | $87.34 | $173,158 |
| 2017-10-03 | $0.01057 | $0.01933 | $0.009818 | $0.01320 | $472.28 | $216,098 |
| 2017-10-04 | $0.01314 | $0.01315 | $0.01050 | $0.01050 | $262.93 | $171,947 |
| 2017-10-05 | $0.01051 | $0.01126 | $0.01036 | $0.01102 | $36.15 | $180,333 |
| 2017-10-06 | $0.01102 | $0.01164 | $0.008946 | $0.01161 | $261.62 | $190,142 |
| 2017-10-07 | $0.01162 | $0.01330 | $0.01023 | $0.01323 | $566.42 | $216,555 |
| 2017-10-08 | $0.01319 | $0.01344 | $0.009520 | $0.01304 | $1,304.45 | $213,598 |
| 2017-10-09 | $0.01304 | $0.01324 | $0.009733 | $0.01003 | $598.32 | $164,359 |
| 2017-10-10 | $0.01003 | $0.01180 | $0.007589 | $0.01062 | $935.31 | $174,007 |
| 2017-10-11 | $0.01062 | $0.01135 | $0.008607 | $0.01097 | $356.52 | $179,749 |
| 2017-10-12 | $0.01098 | $0.01269 | $0.008266 | $0.01269 | $301.07 | $207,883 |
| 2017-10-13 | $0.01273 | $0.01375 | $0.01003 | $0.01324 | $85.29 | $216,890 |
| 2017-10-14 | $0.01324 | $0.01334 | $0.008741 | $0.01022 | $1,215.48 | $167,357 |
| 2017-10-15 | $0.01023 | $0.01121 | $0.008585 | $0.009078 | $155.57 | $148,710 |
| 2017-10-16 | $0.009079 | $0.01144 | $0.008931 | $0.009303 | $32.94 | $152,400 |
| 2017-10-17 | $0.009304 | $0.01298 | $0.008973 | $0.01233 | $114.33 | $202,116 |
| 2017-10-18 | $0.01233 | $0.01397 | $0.01101 | $0.01391 | $493.42 | $227,970 |
| 2017-10-19 | $0.01391 | $0.01724 | $0.01027 | $0.01430 | $4,676.44 | $234,437 |
| 2017-10-20 | $0.01430 | $0.01545 | $0.01409 | $0.01414 | $1,125.11 | $231,891 |
| 2017-10-21 | $0.01411 | $0.01860 | $0.01401 | $0.01444 | $1,175.93 | $236,690 |
| 2017-10-22 | $0.01444 | $0.01798 | $0.01351 | $0.01408 | $968.51 | $230,941 |
| 2017-10-23 | $0.01406 | $0.01649 | $0.01359 | $0.01433 | $578.97 | $234,974 |
| 2017-10-24 | $0.01429 | $0.01702 | $0.008260 | $0.01056 | $1,610.87 | $173,190 |
| 2017-10-25 | $0.01057 | $0.01658 | $0.01018 | $0.01567 | $1,777.38 | $257,051 |
| 2017-10-26 | $0.01567 | $0.01722 | $0.01451 | $0.01473 | $155.32 | $241,532 |
| 2017-10-27 | $0.01473 | $0.01722 | $0.01436 | $0.01713 | $1,576.19 | $280,880 |
| 2017-10-28 | $0.01717 | $0.01749 | $0.01453 | $0.01663 | $130.05 | $272,760 |
| 2017-10-29 | $0.01661 | $0.01839 | $0.01428 | $0.01801 | $1,295.97 | $295,328 |
| 2017-10-30 | $0.01789 | $0.01844 | $0.01468 | $0.01488 | $1,606.58 | $244,022 |
| 2017-10-31 | $0.01483 | $0.01733 | $0.01304 | $0.01325 | $809.49 | $217,224 |