Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01049 | $0.01165 | $0.01048 | $0.01055 | $115.60 | $185,831 |
| 2018-10-02 | $0.01052 | $0.01198 | $0.01050 | $0.01050 | $71.01 | $184,983 |
| 2018-10-03 | $0.01057 | $0.01120 | $0.01031 | $0.01039 | $50.01 | $182,954 |
| 2018-10-04 | $0.01040 | $0.01115 | $0.01037 | $0.01100 | $85.83 | $193,830 |
| 2018-10-05 | $0.01103 | $0.01107 | $0.01056 | $0.01057 | $15.78 | $186,213 |
| 2018-10-06 | $0.01059 | $0.01093 | $0.01028 | $0.01088 | $75.97 | $191,734 |
| 2018-10-07 | $0.01092 | $0.01092 | $0.01018 | $0.01023 | $38.75 | $180,181 |
| 2018-10-08 | $0.01028 | $0.01029 | $0.01002 | $0.01021 | $263.28 | $179,774 |
| 2018-10-09 | $0.01024 | $0.01104 | $0.009354 | $0.009551 | $801.92 | $168,256 |
| 2018-10-10 | $0.009519 | $0.01121 | $0.009158 | $0.01042 | $216.32 | $183,511 |
| 2018-10-11 | $0.01038 | $0.01039 | $0.009698 | $0.009755 | $102.15 | $171,844 |
| 2018-10-12 | $0.009742 | $0.01019 | $0.009725 | $0.009981 | $408.72 | $175,818 |
| 2018-10-13 | $0.009981 | $0.01082 | $0.009953 | $0.01009 | $94.38 | $177,785 |
| 2018-10-14 | $0.01009 | $0.01106 | $0.01009 | $0.01020 | $272.08 | $179,769 |
| 2018-10-15 | $0.01022 | $0.01203 | $0.01015 | $0.01069 | $87.17 | $188,346 |
| 2018-10-16 | $0.01068 | $0.01122 | $0.01066 | $0.01091 | $107.85 | $192,204 |
| 2018-10-17 | $0.01095 | $0.01177 | $0.01073 | $0.01083 | $98.09 | $190,760 |
| 2018-10-18 | $0.01087 | $0.01087 | $0.01061 | $0.01069 | $77.51 | $188,263 |
| 2018-10-19 | $0.01069 | $0.01206 | $0.01061 | $0.01164 | $265.74 | $205,034 |
| 2018-10-20 | $0.01164 | $0.01346 | $0.01155 | $0.01171 | $552.18 | $206,316 |
| 2018-10-21 | $0.01171 | $0.01269 | $0.01163 | $0.01206 | $168.18 | $212,487 |
| 2018-10-22 | $0.01206 | $0.01331 | $0.01189 | $0.01213 | $258.00 | $213,699 |
| 2018-10-23 | $0.01213 | $0.01223 | $0.01105 | $0.01223 | $134.45 | $215,371 |
| 2018-10-24 | $0.01217 | $0.01301 | $0.01179 | $0.01237 | $280.67 | $217,952 |
| 2018-10-25 | $0.01238 | $0.01238 | $0.01212 | $0.01212 | $197.75 | $213,417 |
| 2018-10-26 | $0.01210 | $0.01274 | $0.01202 | $0.01274 | $77.09 | $224,448 |
| 2018-10-27 | $0.01269 | $0.01282 | $0.01205 | $0.01230 | $106.90 | $216,597 |
| 2018-10-28 | $0.01236 | $0.01294 | $0.01195 | $0.01206 | $113.71 | $212,413 |
| 2018-10-29 | $0.01200 | $0.01211 | $0.01159 | $0.01162 | $37.73 | $204,715 |
| 2018-10-30 | $0.01162 | $0.01199 | $0.01159 | $0.01177 | $9.15 | $207,398 |
| 2018-10-31 | $0.01181 | $0.01194 | $0.01151 | $0.01151 | $26.89 | $202,684 |