Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0004931 | $0.0004977 | $0.0004927 | $0.0004969 | $2.01 | $6,356.19 |
| 2016-05-02 | $0.0004971 | $0.0004977 | $0.0004860 | $0.0004891 | $3.44 | $6,256.51 |
| 2016-05-03 | $0.0004891 | $0.0004962 | $0.0004869 | $0.0004953 | $6.44 | $6,336.99 |
| 2016-05-04 | $0.0004953 | $0.0004954 | $0.0004287 | $0.0004289 | $0.3299 | $5,486.31 |
| 2016-05-05 | $0.0004289 | $0.0004306 | $0.0004280 | $0.0004303 | $0.05495 | $5,504.97 |
| 2016-05-06 | $0.0004376 | $0.0004475 | $0.0004376 | $0.0004459 | $0.04598 | $5,704.93 |
| 2016-05-07 | $0.0004458 | $0.0004469 | $0.0004436 | $0.0004447 | $0.1315 | $5,688.65 |
| 2016-05-08 | $0.0004448 | $0.0004451 | $0.0004391 | $0.0004403 | $0.1565 | $5,632.17 |
| 2016-05-09 | $0.0004402 | $0.0005550 | $0.0004389 | $0.0005525 | $0.3637 | $7,068.63 |
| 2016-05-10 | $0.0005526 | $0.0005543 | $0.0005387 | $0.0005412 | $0.05390 | $6,923.71 |
| 2016-05-11 | $0.0004487 | $0.0004500 | $0.0004469 | $0.0004481 | $0.06091 | $5,733.03 |
| 2016-05-12 | $0.0004482 | $0.0004483 | $0.0004470 | $0.0004470 | $0.06075 | $5,718.77 |
| 2016-05-13 | $0.0003552 | $0.0005389 | $0.0003552 | $0.0005331 | $2.89 | $6,820.46 |
| 2016-05-14 | $0.0005331 | $0.0005345 | $0.0004502 | $0.0005195 | $0.2164 | $6,645.40 |
| 2016-05-15 | $0.0005195 | $0.0005197 | $0.0004600 | $0.0004622 | $0.3368 | $5,913.34 |
| 2016-05-16 | $0.0004621 | $0.0005352 | $0.0004621 | $0.0005315 | $0.04395 | $6,799.88 |
| 2016-05-17 | $0.0005314 | $0.0005323 | $0.0003720 | $0.0004901 | $9.00 | $6,270.06 |
| 2016-05-18 | $0.0004901 | $0.0004923 | $0.0004896 | $0.0004923 | $8.94 | $6,298.05 |
| 2016-05-19 | $0.0004036 | $0.0006083 | $0.0004002 | $0.0006023 | $1.09 | $7,705.07 |
| 2016-05-20 | $0.0006010 | $0.0006077 | $0.0005826 | $0.0005840 | $2.45 | $7,471.45 |
| 2016-05-21 | $0.0005843 | $0.0005854 | $0.0004285 | $0.0004299 | $0.1946 | $5,500.11 |
| 2016-05-22 | $0.0004299 | $0.0004301 | $0.0004262 | $0.0004263 | $0.1183 | $5,453.11 |
| 2016-05-23 | $0.0004261 | $0.0004346 | $0.0004257 | $0.0004310 | $1.42 | $5,513.15 |
| 2016-05-24 | $0.0004308 | $0.0004382 | $0.0004306 | $0.0004371 | $0.005348 | $5,591.99 |
| 2016-05-25 | $0.0004371 | $0.0006788 | $0.0004371 | $0.0006788 | $44.50 | $8,683.88 |
| 2016-05-26 | $0.0006789 | $0.0006850 | $0.0004520 | $0.0004715 | $2.17 | $6,032.02 |
| 2016-05-27 | $0.0004715 | $0.0004925 | $0.0004675 | $0.0004879 | $0.5826 | $6,242.22 |
| 2016-05-28 | $0.0004877 | $0.0005495 | $0.0004869 | $0.0005465 | $3.10 | $6,991.88 |
| 2016-05-29 | $0.0005459 | $0.0005706 | $0.0005275 | $0.0005413 | $0.03292 | $6,925.43 |
| 2016-05-30 | $0.0005420 | $0.0005607 | $0.0005387 | $0.0005507 | $0.4325 | $7,045.55 |
| 2016-05-31 | $0.0005499 | $0.0005630 | $0.0005483 | $0.0005483 | $0.3231 | $7,014.50 |