Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.09723 | $0.1201 | $0.07995 | $0.09100 | $5,941.98 | $1,514,891 |
| 2018-02-02 | $0.09081 | $0.09399 | $0.06910 | $0.09336 | $2,763.97 | $1,554,139 |
| 2018-02-03 | $0.09368 | $0.1119 | $0.07473 | $0.08547 | $2,037.30 | $1,423,814 |
| 2018-02-04 | $0.08551 | $0.1038 | $0.08264 | $0.09695 | $692.16 | $1,615,068 |
| 2018-02-05 | $0.08746 | $0.09249 | $0.06499 | $0.07812 | $774.22 | $1,301,659 |
| 2018-02-06 | $0.07822 | $0.1208 | $0.05944 | $0.1197 | $2,722.36 | $1,994,069 |
| 2018-02-07 | $0.1185 | $0.1226 | $0.06720 | $0.09431 | $6,278.10 | $1,571,687 |
| 2018-02-08 | $0.09393 | $0.09465 | $0.07804 | $0.09036 | $1,016.90 | $1,506,184 |
| 2018-02-09 | $0.09064 | $0.1077 | $0.07813 | $0.09698 | $3,794.20 | $1,616,566 |
| 2018-02-10 | $0.09705 | $0.1123 | $0.07628 | $0.08258 | $1,410.60 | $1,376,409 |
| 2018-02-11 | $0.08250 | $0.09834 | $0.07769 | $0.08417 | $2,084.31 | $1,403,311 |
| 2018-02-12 | $0.08471 | $0.1119 | $0.08471 | $0.1107 | $4,116.58 | $1,844,890 |
| 2018-02-13 | $0.1109 | $0.1470 | $0.1017 | $0.1247 | $13,941.10 | $2,079,343 |
| 2018-02-14 | $0.1243 | $0.1534 | $0.1205 | $0.1516 | $3,446.01 | $2,528,104 |
| 2018-02-15 | $0.1517 | $0.1568 | $0.1417 | $0.1446 | $2,477.83 | $2,411,317 |
| 2018-02-16 | $0.1440 | $0.1797 | $0.1232 | $0.1665 | $8,642.73 | $2,778,338 |
| 2018-02-17 | $0.1665 | $0.1828 | $0.1509 | $0.1733 | $3,348.57 | $2,893,499 |
| 2018-02-18 | $0.1738 | $0.1815 | $0.1349 | $0.1790 | $3,506.18 | $2,989,664 |
| 2018-02-19 | $0.1781 | $0.1816 | $0.1399 | $0.1471 | $2,820.39 | $2,458,233 |
| 2018-02-20 | $0.1472 | $0.1620 | $0.1401 | $0.1416 | $2,157.51 | $2,367,361 |
| 2018-02-21 | $0.1414 | $0.1475 | $0.1246 | $0.1278 | $2,013.26 | $2,137,540 |
| 2018-02-22 | $0.1277 | $0.1502 | $0.1133 | $0.1135 | $5,842.52 | $1,899,018 |
| 2018-02-23 | $0.1134 | $0.1268 | $0.1067 | $0.1096 | $2,316.73 | $1,834,516 |
| 2018-02-24 | $0.1095 | $0.1161 | $0.1010 | $0.1045 | $2,183.34 | $1,749,283 |
| 2018-02-25 | $0.1043 | $0.1194 | $0.1003 | $0.1030 | $1,987.73 | $1,725,251 |
| 2018-02-26 | $0.1032 | $0.1157 | $0.09409 | $0.09871 | $1,802.25 | $1,653,646 |
| 2018-02-27 | $0.09899 | $0.1173 | $0.09161 | $0.1020 | $4,932.98 | $1,708,851 |
| 2018-02-28 | $0.1018 | $0.1050 | $0.09157 | $0.09165 | $1,010.27 | $1,536,608 |