Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02378 | $0.02415 | $0.01746 | $0.02287 | $4,280.04 | $376,965 |
| 2017-12-02 | $0.02285 | $0.02487 | $0.02073 | $0.02314 | $1,317.14 | $381,506 |
| 2017-12-03 | $0.02318 | $0.02583 | $0.02137 | $0.02580 | $1,965.34 | $425,342 |
| 2017-12-04 | $0.02589 | $0.02784 | $0.02116 | $0.02521 | $5,232.82 | $415,525 |
| 2017-12-05 | $0.02526 | $0.03299 | $0.02438 | $0.03287 | $5,488.45 | $541,783 |
| 2017-12-06 | $0.03278 | $0.03601 | $0.02458 | $0.02870 | $7,028.62 | $473,033 |
| 2017-12-07 | $0.02865 | $0.03701 | $0.02865 | $0.03701 | $3,528.68 | $610,123 |
| 2017-12-08 | $0.03710 | $0.03818 | $0.02947 | $0.03462 | $757.60 | $570,591 |
| 2017-12-09 | $0.03459 | $0.04218 | $0.02073 | $0.03835 | $16,309.50 | $632,136 |
| 2017-12-10 | $0.03850 | $0.04135 | $0.02744 | $0.03430 | $4,203.32 | $565,462 |
| 2017-12-11 | $0.03404 | $0.05524 | $0.03390 | $0.04852 | $4,017.80 | $799,836 |
| 2017-12-12 | $0.04878 | $0.08619 | $0.04815 | $0.08615 | $24,238.30 | $1,420,149 |
| 2017-12-13 | $0.09412 | $0.1666 | $0.07878 | $0.1618 | $61,131.00 | $2,667,846 |
| 2017-12-14 | $0.1616 | $0.1687 | $0.06669 | $0.09925 | $33,920.40 | $1,636,025 |
| 2017-12-15 | $0.09941 | $0.1354 | $0.07431 | $0.1168 | $14,747.10 | $1,925,439 |
| 2017-12-16 | $0.1164 | $0.1417 | $0.1118 | $0.1232 | $14,511.80 | $2,030,934 |
| 2017-12-17 | $0.1233 | $0.1345 | $0.09345 | $0.1021 | $3,247.43 | $1,686,046 |
| 2017-12-18 | $0.1024 | $0.1240 | $0.08649 | $0.1240 | $14,810.50 | $2,048,110 |
| 2017-12-19 | $0.1242 | $0.1246 | $0.08603 | $0.08889 | $5,923.57 | $1,467,826 |
| 2017-12-20 | $0.08882 | $0.1036 | $0.08163 | $0.09338 | $9,339.96 | $1,541,835 |
| 2017-12-21 | $0.09360 | $0.1067 | $0.07906 | $0.1021 | $7,929.28 | $1,686,001 |
| 2017-12-22 | $0.1024 | $0.1103 | $0.06405 | $0.1023 | $8,169.94 | $1,689,635 |
| 2017-12-23 | $0.1033 | $0.1477 | $0.09595 | $0.1230 | $16,708.60 | $2,031,439 |
| 2017-12-24 | $0.1244 | $0.1354 | $0.08540 | $0.1354 | $19,502.60 | $2,237,833 |
| 2017-12-25 | $0.1363 | $0.1363 | $0.08985 | $0.1283 | $18,556.40 | $2,119,924 |
| 2017-12-26 | $0.1282 | $0.1412 | $0.07911 | $0.09368 | $13,075.40 | $1,548,945 |
| 2017-12-27 | $0.08864 | $0.1142 | $0.07581 | $0.08011 | $9,374.13 | $1,324,592 |
| 2017-12-28 | $0.07989 | $0.09711 | $0.07257 | $0.08267 | $7,351.29 | $1,367,937 |
| 2017-12-29 | $0.08351 | $0.1036 | $0.07780 | $0.09076 | $15,340.00 | $1,502,047 |
| 2017-12-30 | $0.09052 | $0.09175 | $0.07584 | $0.07640 | $2,787.25 | $1,264,427 |
| 2017-12-31 | $0.07559 | $0.09544 | $0.07484 | $0.08784 | $1,343.48 | $1,453,771 |