Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0004792 | $0.0004802 | $0.0004699 | $0.0004721 | $1.12 | $6,040.05 |
| 2016-04-02 | $0.0004723 | $0.0005895 | $0.0004723 | $0.0005892 | $0.09250 | $7,537.11 |
| 2016-04-03 | $0.0005892 | $0.0005899 | $0.0005880 | $0.0005893 | $0.09252 | $7,538.78 |
| 2016-04-06 | $0.0006781 | $0.0006787 | $0.0004908 | $0.0004910 | $4.83 | $6,281.04 |
| 2016-04-07 | $0.0004912 | $0.0006270 | $0.0004878 | $0.0006255 | $0.7589 | $8,002.26 |
| 2016-04-08 | $0.0006257 | $0.0006295 | $0.0006253 | $0.0006282 | $0.09514 | $8,037.11 |
| 2016-04-09 | $0.0004824 | $0.0004825 | $0.0004818 | $0.0004822 | $0.8083 | $6,169.31 |
| 2016-04-10 | $0.0004823 | $0.0004858 | $0.0004821 | $0.0004847 | $0.9231 | $6,201.24 |
| 2016-04-11 | $0.0004848 | $0.0005918 | $0.0004848 | $0.0005913 | $0.1042 | $7,564.80 |
| 2016-04-12 | $0.0005915 | $0.0005982 | $0.0004882 | $0.0004891 | $0.2354 | $6,257.47 |
| 2016-04-13 | $0.0004890 | $0.0004907 | $0.0004864 | $0.0004873 | $1.22 | $6,234.38 |
| 2016-04-14 | $0.0004873 | $0.0005302 | $0.0004865 | $0.0004878 | $3.36 | $6,240.12 |
| 2016-04-15 | $0.0004879 | $0.0006879 | $0.0004879 | $0.0005071 | $5.52 | $6,487.38 |
| 2016-04-16 | $0.0005071 | $0.0005144 | $0.0004938 | $0.0004950 | $7.09 | $6,332.29 |
| 2016-04-17 | $0.0004952 | $0.0004961 | $0.0004936 | $0.0004943 | $0.07463 | $6,323.17 |
| 2016-04-18 | $0.0004920 | $0.0004928 | $0.0004911 | $0.0004928 | $0.8651 | $6,304.35 |
| 2016-04-19 | $0.0004929 | $0.0004936 | $0.0004711 | $0.0004791 | $6.02 | $6,129.20 |
| 2016-04-20 | $0.0004791 | $0.0005051 | $0.0004778 | $0.0005032 | $0.08324 | $6,436.90 |
| 2016-04-21 | $0.0005032 | $0.0005064 | $0.0004855 | $0.0004942 | $2.43 | $6,322.75 |
| 2016-04-22 | $0.0004944 | $0.0004975 | $0.0004929 | $0.0004947 | $0.4970 | $6,328.60 |
| 2016-04-23 | $0.0004948 | $0.0005042 | $0.0004937 | $0.0005042 | $1.56 | $6,449.74 |
| 2016-04-24 | $0.0005043 | $0.0005134 | $0.0005025 | $0.0005045 | $3.05 | $6,454.43 |
| 2016-04-25 | $0.0005044 | $0.0005133 | $0.0004990 | $0.0005085 | $1.09 | $6,505.57 |
| 2016-04-26 | $0.0005076 | $0.0005129 | $0.0005076 | $0.0005128 | $1.01 | $6,560.15 |
| 2016-04-27 | $0.0005127 | $0.0005138 | $0.0004885 | $0.0004885 | $0.1050 | $6,249.96 |
| 2016-04-28 | $0.0004892 | $0.0004945 | $0.0004803 | $0.0004940 | $1.93 | $6,319.23 |
| 2016-04-29 | $0.0004939 | $0.0005009 | $0.0004906 | $0.0005007 | $1.01 | $6,406.04 |
| 2016-04-30 | $0.0005006 | $0.0005011 | $0.0004925 | $0.0004930 | $1.50 | $6,307.50 |