Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01658 | $0.01731 | $0.01131 | $0.01506 | $1,717.75 | $265,365 |
| 2018-08-02 | $0.01507 | $0.01545 | $0.008775 | $0.01169 | $236.11 | $205,941 |
| 2018-08-03 | $0.01169 | $0.01447 | $0.009224 | $0.01186 | $252.31 | $208,908 |
| 2018-08-04 | $0.01188 | $0.01343 | $0.009718 | $0.01017 | $57.86 | $179,077 |
| 2018-08-05 | $0.01017 | $0.01588 | $0.009722 | $0.01056 | $501.00 | $186,104 |
| 2018-08-06 | $0.01058 | $0.01399 | $0.01012 | $0.01034 | $246.63 | $182,196 |
| 2018-08-07 | $0.01034 | $0.01443 | $0.01032 | $0.01149 | $364.01 | $202,388 |
| 2018-08-08 | $0.01150 | $0.01249 | $0.01086 | $0.01116 | $106.56 | $196,552 |
| 2018-08-09 | $0.01068 | $0.01170 | $0.009660 | $0.01060 | $346.74 | $186,812 |
| 2018-08-10 | $0.01059 | $0.01069 | $0.009831 | $0.009986 | $75.37 | $175,907 |
| 2018-08-11 | $0.009976 | $0.009989 | $0.009140 | $0.009600 | $255.13 | $169,106 |
| 2018-08-12 | $0.009571 | $0.01266 | $0.009481 | $0.009742 | $160.13 | $171,606 |
| 2018-08-13 | $0.009738 | $0.01275 | $0.009582 | $0.01003 | $358.24 | $176,721 |
| 2018-08-14 | $0.01002 | $0.01002 | $0.009294 | $0.009675 | $194.57 | $170,434 |
| 2018-08-15 | $0.009667 | $0.01072 | $0.009408 | $0.009614 | $116.42 | $169,357 |
| 2018-08-16 | $0.009600 | $0.01068 | $0.009377 | $0.009415 | $289.98 | $165,849 |
| 2018-08-17 | $0.009415 | $0.01046 | $0.009393 | $0.01045 | $59.91 | $184,164 |
| 2018-08-18 | $0.01048 | $0.01051 | $0.007961 | $0.008002 | $172.83 | $140,962 |
| 2018-08-19 | $0.008005 | $0.008800 | $0.007349 | $0.008770 | $233.01 | $154,486 |
| 2018-08-20 | $0.008755 | $0.009840 | $0.006958 | $0.006981 | $157.64 | $122,972 |
| 2018-08-21 | $0.006970 | $0.009235 | $0.006658 | $0.008818 | $191.59 | $155,339 |
| 2018-08-22 | $0.008820 | $0.009400 | $0.007978 | $0.008212 | $52.66 | $144,667 |
| 2018-08-23 | $0.008214 | $0.009402 | $0.006378 | $0.006405 | $124.77 | $112,836 |
| 2018-08-24 | $0.006410 | $0.009045 | $0.006361 | $0.008858 | $66.39 | $156,042 |
| 2018-08-25 | $0.008842 | $0.01025 | $0.007964 | $0.008030 | $109.56 | $141,452 |
| 2018-08-26 | $0.008047 | $0.008680 | $0.007938 | $0.008134 | $87.62 | $143,281 |
| 2018-08-27 | $0.008130 | $0.008600 | $0.006704 | $0.007312 | $59.84 | $128,815 |
| 2018-08-28 | $0.007298 | $0.009104 | $0.007287 | $0.009069 | $38.13 | $159,760 |
| 2018-08-29 | $0.008722 | $0.008766 | $0.007069 | $0.007182 | $78.09 | $126,511 |
| 2018-08-30 | $0.007186 | $0.008696 | $0.007112 | $0.008664 | $41.94 | $152,633 |
| 2018-08-31 | $0.008673 | $0.008700 | $0.007606 | $0.007754 | $19.56 | $136,588 |