Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02101 | $0.02129 | $0.02050 | $0.02050 | $572.83 | $357,456 |
| 2018-07-02 | $0.02050 | $0.02110 | $0.01997 | $0.02061 | $383.01 | $359,654 |
| 2018-07-03 | $0.02052 | $0.02125 | $0.01995 | $0.02003 | $178.45 | $349,610 |
| 2018-07-04 | $0.02002 | $0.02105 | $0.01976 | $0.02005 | $316.96 | $350,004 |
| 2018-07-05 | $0.02009 | $0.02475 | $0.01996 | $0.02255 | $957.81 | $393,695 |
| 2018-07-06 | $0.02255 | $0.02256 | $0.01981 | $0.02175 | $169.32 | $379,690 |
| 2018-07-07 | $0.02006 | $0.02071 | $0.01979 | $0.02064 | $231.68 | $360,282 |
| 2018-07-08 | $0.02061 | $0.02065 | $0.02029 | $0.02039 | $198.15 | $356,044 |
| 2018-07-09 | $0.02032 | $0.02121 | $0.01992 | $0.02000 | $514.43 | $349,194 |
| 2018-07-10 | $0.01999 | $0.02003 | $0.01806 | $0.01814 | $132.11 | $316,603 |
| 2018-07-11 | $0.01814 | $0.01837 | $0.01722 | $0.01726 | $411.79 | $301,263 |
| 2018-07-12 | $0.01725 | $0.01884 | $0.01583 | $0.01852 | $352.46 | $323,366 |
| 2018-07-13 | $0.01729 | $0.01910 | $0.01675 | $0.01707 | $258.17 | $299,488 |
| 2018-07-14 | $0.01703 | $0.01830 | $0.01703 | $0.01755 | $249.88 | $307,952 |
| 2018-07-15 | $0.01754 | $0.01836 | $0.01731 | $0.01799 | $282.92 | $315,842 |
| 2018-07-16 | $0.01775 | $0.01937 | $0.01771 | $0.01937 | $383.19 | $340,289 |
| 2018-07-17 | $0.01932 | $0.02074 | $0.01851 | $0.02015 | $487.35 | $354,161 |
| 2018-07-18 | $0.02014 | $0.02297 | $0.01982 | $0.02176 | $355.88 | $382,585 |
| 2018-07-19 | $0.02175 | $0.02175 | $0.01974 | $0.02061 | $98.69 | $362,525 |
| 2018-07-20 | $0.02062 | $0.02069 | $0.01834 | $0.01863 | $385.75 | $327,944 |
| 2018-07-21 | $0.01863 | $0.01987 | $0.01851 | $0.01881 | $309.46 | $331,190 |
| 2018-07-22 | $0.01880 | $0.02054 | $0.01725 | $0.01755 | $292.31 | $309,116 |
| 2018-07-23 | $0.01753 | $0.02012 | $0.01655 | $0.01849 | $299.55 | $325,770 |
| 2018-07-24 | $0.01852 | $0.02000 | $0.01848 | $0.01889 | $263.25 | $332,762 |
| 2018-07-25 | $0.01854 | $0.02016 | $0.01814 | $0.01847 | $350.25 | $325,435 |
| 2018-07-26 | $0.01888 | $0.02015 | $0.01866 | $0.01885 | $100.51 | $332,077 |
| 2018-07-27 | $0.01884 | $0.02050 | $0.01868 | $0.02014 | $250.93 | $354,815 |
| 2018-07-28 | $0.02018 | $0.02027 | $0.01893 | $0.01924 | $201.99 | $338,880 |
| 2018-07-29 | $0.01931 | $0.01988 | $0.01901 | $0.01914 | $169.82 | $337,166 |
| 2018-07-30 | $0.01915 | $0.01915 | $0.01804 | $0.01876 | $235.53 | $330,482 |
| 2018-07-31 | $0.01872 | $0.01899 | $0.01640 | $0.01656 | $200.44 | $291,778 |