Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04011 | $0.05365 | $0.03717 | $0.04630 | $3,154.08 | $793,496 |
| 2018-05-02 | $0.04623 | $0.05089 | $0.03497 | $0.04112 | $2,417.77 | $704,923 |
| 2018-05-03 | $0.04112 | $0.06566 | $0.03684 | $0.06348 | $4,961.23 | $1,088,897 |
| 2018-05-04 | $0.06346 | $0.06346 | $0.04026 | $0.04800 | $3,055.27 | $823,723 |
| 2018-05-05 | $0.04846 | $0.05199 | $0.04535 | $0.04715 | $1,857.30 | $809,449 |
| 2018-05-06 | $0.04718 | $0.05137 | $0.04511 | $0.04554 | $2,803.22 | $782,198 |
| 2018-05-07 | $0.04557 | $0.04793 | $0.04207 | $0.04589 | $1,185.18 | $788,736 |
| 2018-05-08 | $0.04599 | $0.05022 | $0.03900 | $0.04155 | $968.41 | $714,423 |
| 2018-05-09 | $0.04149 | $0.04931 | $0.04062 | $0.04090 | $745.34 | $703,553 |
| 2018-05-10 | $0.04089 | $0.04570 | $0.03907 | $0.04450 | $1,640.13 | $765,704 |
| 2018-05-11 | $0.04456 | $0.04456 | $0.03545 | $0.03545 | $1,134.28 | $610,027 |
| 2018-05-12 | $0.03534 | $0.03857 | $0.03377 | $0.03515 | $137.13 | $605,075 |
| 2018-05-13 | $0.03514 | $0.03636 | $0.03329 | $0.03329 | $1,695.26 | $573,039 |
| 2018-05-14 | $0.03328 | $0.03469 | $0.02942 | $0.03224 | $1,484.97 | $555,164 |
| 2018-05-15 | $0.03218 | $0.03247 | $0.02954 | $0.03040 | $619.30 | $523,605 |
| 2018-05-16 | $0.03038 | $0.03384 | $0.02848 | $0.03112 | $588.21 | $536,313 |
| 2018-05-17 | $0.03114 | $0.03311 | $0.02881 | $0.02897 | $358.36 | $499,571 |
| 2018-05-18 | $0.02900 | $0.04121 | $0.02840 | $0.03354 | $4,373.10 | $578,411 |
| 2018-05-19 | $0.03353 | $0.04246 | $0.03194 | $0.03436 | $1,223.70 | $592,691 |
| 2018-05-20 | $0.03438 | $0.03751 | $0.03431 | $0.03586 | $817.61 | $618,741 |
| 2018-05-21 | $0.03590 | $0.03894 | $0.03293 | $0.03877 | $1,461.04 | $669,024 |
| 2018-05-22 | $0.03876 | $0.04115 | $0.03146 | $0.03149 | $2,371.09 | $543,548 |
| 2018-05-23 | $0.03145 | $0.03206 | $0.02744 | $0.02744 | $1,375.05 | $473,810 |
| 2018-05-24 | $0.02737 | $0.03031 | $0.02659 | $0.02936 | $280.72 | $507,114 |
| 2018-05-25 | $0.02942 | $0.02946 | $0.02794 | $0.02842 | $296.22 | $490,734 |
| 2018-05-26 | $0.02838 | $0.03077 | $0.02676 | $0.02691 | $392.07 | $464,751 |
| 2018-05-27 | $0.02692 | $0.02946 | $0.02651 | $0.02702 | $324.80 | $466,770 |
| 2018-05-28 | $0.02703 | $0.02972 | $0.02538 | $0.02542 | $236.00 | $439,257 |
| 2018-05-29 | $0.02541 | $0.02714 | $0.02519 | $0.02648 | $294.55 | $457,802 |
| 2018-05-30 | $0.02650 | $0.02699 | $0.02564 | $0.02592 | $176.36 | $448,282 |
| 2018-05-31 | $0.02591 | $0.03028 | $0.02518 | $0.02530 | $1,366.61 | $437,808 |