Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01323 | $0.01673 | $0.01311 | $0.01671 | $1,600.89 | $274,052 |
| 2017-11-02 | $0.01674 | $0.01790 | $0.01400 | $0.01684 | $1,313.15 | $276,218 |
| 2017-11-03 | $0.01682 | $0.01839 | $0.01513 | $0.01559 | $124.28 | $255,606 |
| 2017-11-04 | $0.01555 | $0.01787 | $0.01498 | $0.01744 | $479.46 | $285,987 |
| 2017-11-05 | $0.01744 | $0.01791 | $0.01655 | $0.01763 | $109.86 | $289,057 |
| 2017-11-06 | $0.01766 | $0.01826 | $0.01419 | $0.01602 | $215.33 | $262,783 |
| 2017-11-07 | $0.01600 | $0.01748 | $0.01600 | $0.01694 | $56.65 | $277,808 |
| 2017-11-08 | $0.01689 | $0.01854 | $0.01459 | $0.01524 | $156.18 | $249,902 |
| 2017-11-09 | $0.01520 | $0.01745 | $0.01353 | $0.01691 | $72.19 | $277,300 |
| 2017-11-10 | $0.01703 | $0.01752 | $0.01519 | $0.01617 | $228.68 | $265,262 |
| 2017-11-11 | $0.01611 | $0.01673 | $0.01102 | $0.01256 | $324.52 | $205,951 |
| 2017-11-12 | $0.01256 | $0.01298 | $0.01042 | $0.01120 | $241.07 | $183,626 |
| 2017-11-13 | $0.01121 | $0.01499 | $0.01068 | $0.01304 | $451.02 | $213,823 |
| 2017-11-14 | $0.01307 | $0.01605 | $0.01307 | $0.01483 | $188.66 | $243,254 |
| 2017-11-15 | $0.01485 | $0.01755 | $0.01404 | $0.01475 | $528.36 | $241,993 |
| 2017-11-16 | $0.01485 | $0.01792 | $0.01231 | $0.01787 | $709.35 | $293,269 |
| 2017-11-17 | $0.01784 | $0.01825 | $0.01242 | $0.01689 | $1,323.88 | $277,291 |
| 2017-11-18 | $0.01683 | $0.01709 | $0.01188 | $0.01552 | $1,016.25 | $254,984 |
| 2017-11-19 | $0.01549 | $0.01769 | $0.01544 | $0.01746 | $850.55 | $286,798 |
| 2017-11-20 | $0.01740 | $0.01808 | $0.01433 | $0.01522 | $420.29 | $250,008 |
| 2017-11-21 | $0.01459 | $0.01887 | $0.01289 | $0.01725 | $2,800.15 | $283,338 |
| 2017-11-22 | $0.01729 | $0.01838 | $0.01277 | $0.01414 | $2,042.20 | $232,245 |
| 2017-11-23 | $0.01377 | $0.01529 | $0.01193 | $0.01193 | $573.13 | $195,951 |
| 2017-11-24 | $0.01295 | $0.01420 | $0.01017 | $0.01178 | $1,699.87 | $193,438 |
| 2017-11-25 | $0.01175 | $0.01616 | $0.01174 | $0.01318 | $1,598.78 | $216,499 |
| 2017-11-26 | $0.01318 | $0.01737 | $0.01235 | $0.01425 | $1,198.09 | $234,065 |
| 2017-11-27 | $0.01427 | $0.02096 | $0.01351 | $0.01712 | $1,827.12 | $282,020 |
| 2017-11-28 | $0.01716 | $0.02149 | $0.01512 | $0.01868 | $2,076.83 | $307,831 |
| 2017-11-29 | $0.01868 | $0.02380 | $0.01591 | $0.01994 | $1,831.92 | $328,607 |
| 2017-11-30 | $0.02024 | $0.02412 | $0.01691 | $0.02390 | $2,720.26 | $393,951 |