Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.007744 | $0.01183 | $0.007105 | $0.008911 | $383.70 | $156,982 |
| 2018-09-02 | $0.008915 | $0.01189 | $0.008068 | $0.01064 | $241.82 | $187,481 |
| 2018-09-03 | $0.01064 | $0.01204 | $0.01043 | $0.01047 | $228.15 | $184,353 |
| 2018-09-04 | $0.01047 | $0.01078 | $0.008883 | $0.008898 | $287.09 | $156,753 |
| 2018-09-05 | $0.008906 | $0.01009 | $0.008076 | $0.009251 | $389.40 | $162,958 |
| 2018-09-06 | $0.009267 | $0.009267 | $0.007733 | $0.008982 | $98.13 | $158,233 |
| 2018-09-07 | $0.008973 | $0.009048 | $0.008802 | $0.008900 | $89.06 | $156,781 |
| 2018-09-08 | $0.008911 | $0.009271 | $0.008496 | $0.008605 | $82.34 | $151,593 |
| 2018-09-09 | $0.008601 | $0.009524 | $0.008522 | $0.008644 | $65.46 | $152,273 |
| 2018-09-10 | $0.008639 | $0.008787 | $0.006983 | $0.008776 | $77.57 | $154,596 |
| 2018-09-11 | $0.008791 | $0.008871 | $0.007149 | $0.007177 | $26.59 | $126,421 |
| 2018-09-12 | $0.007177 | $0.01350 | $0.007130 | $0.009695 | $823.06 | $170,788 |
| 2018-09-13 | $0.009703 | $0.01166 | $0.009012 | $0.01072 | $221.17 | $188,855 |
| 2018-09-14 | $0.01071 | $0.01349 | $0.01039 | $0.01235 | $361.37 | $217,548 |
| 2018-09-15 | $0.01233 | $0.01439 | $0.009193 | $0.01435 | $342.38 | $252,831 |
| 2018-09-16 | $0.01439 | $0.01439 | $0.009911 | $0.01065 | $172.88 | $187,672 |
| 2018-09-17 | $0.01068 | $0.01403 | $0.01063 | $0.01191 | $202.06 | $209,725 |
| 2018-09-18 | $0.01191 | $0.01262 | $0.01055 | $0.01060 | $182.48 | $186,777 |
| 2018-09-19 | $0.01061 | $0.01096 | $0.01038 | $0.01067 | $144.91 | $187,895 |
| 2018-09-20 | $0.01067 | $0.01085 | $0.01054 | $0.01081 | $44.93 | $190,354 |
| 2018-09-21 | $0.01081 | $0.01210 | $0.01078 | $0.01153 | $205.00 | $203,063 |
| 2018-09-22 | $0.01154 | $0.01204 | $0.01083 | $0.01106 | $159.99 | $194,885 |
| 2018-09-23 | $0.01107 | $0.01266 | $0.01073 | $0.01151 | $216.74 | $202,788 |
| 2018-09-24 | $0.01151 | $0.01211 | $0.01112 | $0.01120 | $134.05 | $197,330 |
| 2018-09-25 | $0.01119 | $0.01248 | $0.01027 | $0.01151 | $203.36 | $202,788 |
| 2018-09-26 | $0.01149 | $0.01151 | $0.01040 | $0.01041 | $90.91 | $183,379 |
| 2018-09-27 | $0.01042 | $0.01171 | $0.01036 | $0.01168 | $410.73 | $205,807 |
| 2018-09-28 | $0.01169 | $0.01222 | $0.01028 | $0.01028 | $115.45 | $181,134 |
| 2018-09-29 | $0.01028 | $0.01222 | $0.01006 | $0.01036 | $64.27 | $182,540 |
| 2018-09-30 | $0.01036 | $0.01168 | $0.01030 | $0.01052 | $88.85 | $185,406 |