Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.08807 | $0.1061 | $0.07431 | $0.1049 | $7,500.16 | $1,736,055 |
| 2018-01-02 | $0.1049 | $0.1235 | $0.1021 | $0.1032 | $12,131.60 | $1,708,410 |
| 2018-01-03 | $0.1028 | $0.1329 | $0.09916 | $0.1211 | $8,616.96 | $2,004,254 |
| 2018-01-04 | $0.1217 | $0.1518 | $0.1076 | $0.1127 | $8,157.58 | $1,865,266 |
| 2018-01-05 | $0.1127 | $0.1380 | $0.1093 | $0.1356 | $5,492.19 | $2,244,798 |
| 2018-01-06 | $0.1354 | $0.1665 | $0.1119 | $0.1661 | $36,724.10 | $2,750,972 |
| 2018-01-07 | $0.1660 | $0.1660 | $0.1287 | $0.1549 | $9,459.63 | $2,565,896 |
| 2018-01-08 | $0.1547 | $0.1547 | $0.1247 | $0.1424 | $7,608.63 | $2,358,551 |
| 2018-01-09 | $0.1431 | $0.1778 | $0.1420 | $0.1517 | $21,672.30 | $2,513,131 |
| 2018-01-10 | $0.1519 | $0.2069 | $0.1463 | $0.1785 | $17,999.10 | $2,958,646 |
| 2018-01-11 | $0.1783 | $0.2279 | $0.1758 | $0.1803 | $21,675.10 | $2,989,117 |
| 2018-01-12 | $0.1815 | $0.2528 | $0.1643 | $0.2506 | $23,701.40 | $4,154,097 |
| 2018-01-13 | $0.2503 | $0.5003 | $0.2141 | $0.4611 | $141,366 | $7,643,920 |
| 2018-01-14 | $0.4614 | $0.4905 | $0.3471 | $0.4135 | $110,270 | $6,859,771 |
| 2018-01-15 | $0.4105 | $0.4380 | $0.3700 | $0.3701 | $38,860.50 | $6,139,874 |
| 2018-01-16 | $0.3706 | $0.4052 | $0.2770 | $0.3111 | $22,626.20 | $5,160,877 |
| 2018-01-17 | $0.3095 | $0.3178 | $0.1675 | $0.2619 | $22,616.60 | $4,347,429 |
| 2018-01-18 | $0.2629 | $0.3190 | $0.1998 | $0.3034 | $13,188.80 | $5,036,543 |
| 2018-01-19 | $0.3002 | $0.3211 | $0.2311 | $0.2311 | $15,209.40 | $3,835,990 |
| 2018-01-20 | $0.2336 | $0.3155 | $0.2158 | $0.2935 | $13,862.20 | $4,872,904 |
| 2018-01-21 | $0.2942 | $0.3549 | $0.2213 | $0.2476 | $20,107.20 | $4,110,911 |
| 2018-01-22 | $0.2510 | $0.2697 | $0.1782 | $0.2171 | $18,388.50 | $3,606,221 |
| 2018-01-23 | $0.2166 | $0.2742 | $0.1672 | $0.1900 | $15,923.40 | $3,155,807 |
| 2018-01-24 | $0.1899 | $0.2135 | $0.1705 | $0.2011 | $5,326.86 | $3,339,455 |
| 2018-01-25 | $0.2044 | $0.2679 | $0.1768 | $0.1945 | $15,582.20 | $3,229,927 |
| 2018-01-26 | $0.1940 | $0.2109 | $0.1619 | $0.1644 | $10,447.00 | $2,734,768 |
| 2018-01-27 | $0.1643 | $0.1809 | $0.1614 | $0.1772 | $2,683.56 | $2,947,103 |
| 2018-01-28 | $0.1781 | $0.2259 | $0.1510 | $0.1603 | $5,801.48 | $2,667,262 |
| 2018-01-29 | $0.1602 | $0.1792 | $0.1273 | $0.1366 | $16,359.10 | $2,272,116 |
| 2018-01-30 | $0.1366 | $0.1478 | $0.1182 | $0.1250 | $4,052.93 | $2,079,524 |
| 2018-01-31 | $0.1252 | $0.1334 | $0.09620 | $0.09700 | $7,594.47 | $1,614,791 |