Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02529 | $0.02906 | $0.02167 | $0.02486 | $528.31 | $421,324 |
| 2018-04-02 | $0.02498 | $0.03640 | $0.02367 | $0.02543 | $3,184.60 | $431,212 |
| 2018-04-03 | $0.02545 | $0.02973 | $0.02277 | $0.02716 | $649.24 | $460,826 |
| 2018-04-04 | $0.02714 | $0.04281 | $0.02550 | $0.03544 | $1,615.87 | $601,471 |
| 2018-04-05 | $0.03545 | $0.05475 | $0.02554 | $0.03051 | $6,026.80 | $517,887 |
| 2018-04-06 | $0.03036 | $0.03159 | $0.02602 | $0.02678 | $1,174.67 | $454,594 |
| 2018-04-07 | $0.02682 | $0.02763 | $0.02399 | $0.02497 | $703.23 | $423,815 |
| 2018-04-08 | $0.02499 | $0.02673 | $0.02398 | $0.02602 | $677.43 | $441,643 |
| 2018-04-09 | $0.02606 | $0.03570 | $0.02303 | $0.02466 | $1,793.30 | $418,460 |
| 2018-04-10 | $0.02468 | $0.02519 | $0.02255 | $0.02273 | $757.88 | $386,836 |
| 2018-04-11 | $0.02275 | $0.02478 | $0.02090 | $0.02124 | $1,503.18 | $361,689 |
| 2018-04-12 | $0.02146 | $0.02648 | $0.02108 | $0.02618 | $1,380.29 | $446,021 |
| 2018-04-13 | $0.02621 | $0.03955 | $0.02523 | $0.03485 | $1,715.99 | $593,990 |
| 2018-04-14 | $0.03485 | $0.03938 | $0.03207 | $0.03253 | $1,014.44 | $554,636 |
| 2018-04-15 | $0.03257 | $0.04061 | $0.03257 | $0.03490 | $2,116.66 | $595,304 |
| 2018-04-16 | $0.03488 | $0.03722 | $0.03315 | $0.03355 | $735.09 | $572,583 |
| 2018-04-17 | $0.03357 | $0.03697 | $0.03047 | $0.03692 | $1,077.58 | $630,402 |
| 2018-04-18 | $0.03687 | $0.03706 | $0.03036 | $0.03345 | $473.38 | $571,356 |
| 2018-04-19 | $0.03347 | $0.03369 | $0.03098 | $0.03305 | $361.10 | $564,859 |
| 2018-04-20 | $0.03308 | $0.03447 | $0.02991 | $0.03350 | $557.09 | $572,752 |
| 2018-04-21 | $0.03351 | $0.03448 | $0.02999 | $0.03214 | $1,765.82 | $549,800 |
| 2018-04-22 | $0.03214 | $0.03350 | $0.02985 | $0.02992 | $875.24 | $511,988 |
| 2018-04-23 | $0.03214 | $0.04041 | $0.02941 | $0.03727 | $1,688.98 | $638,144 |
| 2018-04-24 | $0.03731 | $0.04391 | $0.03176 | $0.03710 | $2,378.70 | $635,330 |
| 2018-04-25 | $0.03685 | $0.03864 | $0.03263 | $0.03455 | $400.99 | $591,563 |
| 2018-04-26 | $0.03483 | $0.03976 | $0.03211 | $0.03528 | $654.85 | $604,188 |
| 2018-04-27 | $0.03533 | $0.04245 | $0.03382 | $0.03579 | $527.86 | $612,904 |
| 2018-04-28 | $0.03566 | $0.04023 | $0.03340 | $0.03693 | $556.65 | $632,592 |
| 2018-04-29 | $0.03691 | $0.03972 | $0.03578 | $0.03969 | $248.40 | $680,024 |
| 2018-04-30 | $0.03967 | $0.04376 | $0.03456 | $0.04007 | $868.48 | $686,639 |