Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.09179 | $0.09835 | $0.09107 | $0.09718 | $1,610.41 | $1,629,898 |
| 2018-03-02 | $0.09693 | $0.09912 | $0.08520 | $0.08727 | $1,987.15 | $1,464,118 |
| 2018-03-03 | $0.08716 | $0.09543 | $0.07899 | $0.08308 | $1,787.18 | $1,394,323 |
| 2018-03-04 | $0.08065 | $0.1449 | $0.07223 | $0.08526 | $19,135.50 | $1,431,398 |
| 2018-03-05 | $0.07853 | $0.09550 | $0.07519 | $0.09472 | $2,965.28 | $1,590,794 |
| 2018-03-06 | $0.09446 | $0.1003 | $0.08129 | $0.08275 | $1,852.55 | $1,390,259 |
| 2018-03-07 | $0.08264 | $0.08550 | $0.06007 | $0.06983 | $3,319.54 | $1,173,550 |
| 2018-03-08 | $0.06973 | $0.07056 | $0.05701 | $0.05799 | $1,228.96 | $974,882 |
| 2018-03-09 | $0.05762 | $0.06147 | $0.05212 | $0.05720 | $538.37 | $962,028 |
| 2018-03-10 | $0.05722 | $0.06329 | $0.05380 | $0.05407 | $647.91 | $909,635 |
| 2018-03-11 | $0.05388 | $0.06570 | $0.05221 | $0.06061 | $443.07 | $1,020,042 |
| 2018-03-12 | $0.06042 | $0.06336 | $0.05464 | $0.05668 | $861.98 | $954,208 |
| 2018-03-13 | $0.05635 | $0.06358 | $0.05554 | $0.05718 | $1,048.79 | $962,957 |
| 2018-03-14 | $0.05718 | $0.06155 | $0.04957 | $0.05165 | $660.82 | $870,141 |
| 2018-03-15 | $0.05162 | $0.05237 | $0.04827 | $0.05166 | $624.06 | $870,644 |
| 2018-03-16 | $0.05163 | $0.05424 | $0.03813 | $0.03904 | $2,695.86 | $658,130 |
| 2018-03-17 | $0.03910 | $0.04744 | $0.03795 | $0.04332 | $1,598.26 | $730,695 |
| 2018-03-18 | $0.04322 | $0.04516 | $0.03620 | $0.04507 | $1,438.43 | $760,468 |
| 2018-03-19 | $0.04488 | $0.04797 | $0.04202 | $0.04486 | $838.79 | $757,085 |
| 2018-03-20 | $0.04536 | $0.05066 | $0.03869 | $0.04489 | $1,305.24 | $757,834 |
| 2018-03-21 | $0.04497 | $0.04753 | $0.04437 | $0.04625 | $528.19 | $781,173 |
| 2018-03-22 | $0.04555 | $0.04645 | $0.04324 | $0.04351 | $304.68 | $735,102 |
| 2018-03-23 | $0.04351 | $0.04410 | $0.04033 | $0.04330 | $341.88 | $731,824 |
| 2018-03-24 | $0.04394 | $0.04625 | $0.04121 | $0.04182 | $608.14 | $706,919 |
| 2018-03-25 | $0.04124 | $0.04141 | $0.03826 | $0.03852 | $979.90 | $651,436 |
| 2018-03-26 | $0.03849 | $0.04045 | $0.02881 | $0.03575 | $1,909.22 | $604,886 |
| 2018-03-27 | $0.03570 | $0.04047 | $0.03135 | $0.03139 | $296.22 | $531,176 |
| 2018-03-28 | $0.03138 | $0.03336 | $0.02821 | $0.02824 | $340.09 | $478,087 |
| 2018-03-29 | $0.02827 | $0.03033 | $0.01912 | $0.02365 | $566.85 | $400,514 |
| 2018-03-30 | $0.02359 | $0.02445 | $0.01841 | $0.02044 | $293.52 | $346,268 |
| 2018-03-31 | $0.02044 | $0.02920 | $0.02044 | $0.02529 | $986.81 | $428,622 |