Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02532 | $0.02779 | $0.02520 | $0.02685 | $238.68 | $464,606 |
| 2018-06-02 | $0.02683 | $0.02739 | $0.02538 | $0.02572 | $325.44 | $445,256 |
| 2018-06-03 | $0.02573 | $0.02693 | $0.02506 | $0.02612 | $943.12 | $452,243 |
| 2018-06-04 | $0.02613 | $0.02729 | $0.02454 | $0.02587 | $318.83 | $447,932 |
| 2018-06-05 | $0.02588 | $0.02591 | $0.02096 | $0.02410 | $721.28 | $417,371 |
| 2018-06-06 | $0.02409 | $0.02541 | $0.02247 | $0.02379 | $1,075.71 | $412,115 |
| 2018-06-07 | $0.02381 | $0.02479 | $0.02220 | $0.02318 | $206.83 | $401,710 |
| 2018-06-08 | $0.02320 | $0.02533 | $0.02291 | $0.02449 | $717.46 | $424,539 |
| 2018-06-09 | $0.02448 | $0.02689 | $0.02219 | $0.02256 | $477.51 | $391,210 |
| 2018-06-10 | $0.02259 | $0.02319 | $0.02035 | $0.02057 | $186.82 | $356,691 |
| 2018-06-11 | $0.02060 | $0.02296 | $0.02056 | $0.02198 | $224.86 | $381,268 |
| 2018-06-12 | $0.02197 | $0.02300 | $0.02010 | $0.02121 | $447.15 | $367,879 |
| 2018-06-13 | $0.02126 | $0.02129 | $0.01911 | $0.01947 | $81.02 | $337,870 |
| 2018-06-14 | $0.01946 | $0.02275 | $0.01936 | $0.02063 | $189.78 | $358,060 |
| 2018-06-15 | $0.02060 | $0.02130 | $0.01949 | $0.01959 | $177.93 | $340,218 |
| 2018-06-16 | $0.01952 | $0.02187 | $0.01935 | $0.02051 | $204.30 | $356,243 |
| 2018-06-17 | $0.02056 | $0.02190 | $0.02002 | $0.02093 | $282.55 | $363,705 |
| 2018-06-18 | $0.02086 | $0.02288 | $0.01980 | $0.02114 | $271.66 | $367,576 |
| 2018-06-19 | $0.02113 | $0.02410 | $0.02091 | $0.02295 | $477.09 | $399,195 |
| 2018-06-20 | $0.02297 | $0.02319 | $0.02148 | $0.02174 | $337.48 | $378,087 |
| 2018-06-21 | $0.02174 | $0.02403 | $0.02172 | $0.02245 | $242.69 | $390,629 |
| 2018-06-22 | $0.02243 | $0.02245 | $0.01831 | $0.01955 | $960.94 | $340,102 |
| 2018-06-23 | $0.01955 | $0.02156 | $0.01947 | $0.02023 | $404.02 | $352,093 |
| 2018-06-24 | $0.02023 | $0.02066 | $0.01878 | $0.01978 | $580.20 | $344,425 |
| 2018-06-25 | $0.01974 | $0.02088 | $0.01965 | $0.02043 | $581.95 | $355,811 |
| 2018-06-26 | $0.02043 | $0.02074 | $0.01975 | $0.01977 | $589.29 | $344,372 |
| 2018-06-27 | $0.01976 | $0.02027 | $0.01953 | $0.01968 | $326.32 | $342,937 |
| 2018-06-28 | $0.01969 | $0.01975 | $0.01784 | $0.01795 | $132.20 | $312,722 |
| 2018-06-29 | $0.01796 | $0.01924 | $0.01775 | $0.01909 | $229.24 | $332,601 |
| 2018-06-30 | $0.01911 | $0.02115 | $0.01910 | $0.02101 | $283.04 | $366,223 |