Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01151 | $0.01252 | $0.01145 | $0.01151 | $196.69 | $202,802 |
| 2018-11-02 | $0.01151 | $0.01158 | $0.01126 | $0.01154 | $111.13 | $203,304 |
| 2018-11-03 | $0.01154 | $0.01492 | $0.01122 | $0.01122 | $334.94 | $197,688 |
| 2018-11-04 | $0.01122 | $0.01497 | $0.01115 | $0.01178 | $317.19 | $207,460 |
| 2018-11-05 | $0.01178 | $0.01302 | $0.01169 | $0.01296 | $130.51 | $228,347 |
| 2018-11-06 | $0.01302 | $0.01943 | $0.01190 | $0.01257 | $1,589.91 | $220,906 |
| 2018-11-07 | $0.01257 | $0.01291 | $0.01146 | $0.01150 | $323.48 | $202,636 |
| 2018-11-08 | $0.01150 | $0.01452 | $0.01139 | $0.01214 | $267.63 | $213,881 |
| 2018-11-09 | $0.01214 | $0.01439 | $0.01142 | $0.01156 | $516.05 | $203,596 |
| 2018-11-10 | $0.01156 | $0.01177 | $0.01065 | $0.01071 | $1,065.89 | $188,727 |
| 2018-11-11 | $0.01071 | $0.01917 | $0.009797 | $0.01009 | $2,325.89 | $177,687 |
| 2018-11-12 | $0.01015 | $0.01149 | $0.009792 | $0.009852 | $1,359.63 | $173,546 |
| 2018-11-13 | $0.009809 | $0.01068 | $0.009564 | $0.009669 | $669.28 | $170,333 |
| 2018-11-14 | $0.009641 | $0.009641 | $0.007188 | $0.007527 | $860.45 | $132,587 |
| 2018-11-15 | $0.007565 | $0.008883 | $0.006144 | $0.007502 | $1,073.67 | $132,156 |
| 2018-11-16 | $0.007500 | $0.008219 | $0.006371 | $0.008175 | $253.78 | $144,014 |
| 2018-11-17 | $0.008192 | $0.008192 | $0.006947 | $0.007478 | $87.45 | $131,727 |
| 2018-11-18 | $0.007502 | $0.007564 | $0.007067 | $0.007302 | $48.42 | $128,624 |
| 2018-11-19 | $0.007305 | $0.007527 | $0.006191 | $0.006257 | $174.23 | $110,224 |
| 2018-11-20 | $0.006221 | $0.006626 | $0.005616 | $0.006576 | $320.01 | $115,841 |
| 2018-11-21 | $0.006581 | $0.006894 | $0.005720 | $0.006003 | $67.29 | $105,753 |
| 2018-11-22 | $0.005981 | $0.006544 | $0.005786 | $0.006322 | $25.93 | $111,375 |
| 2018-11-23 | $0.006290 | $0.006370 | $0.004955 | $0.006295 | $124.54 | $110,889 |
| 2018-11-24 | $0.006290 | $0.006410 | $0.004391 | $0.004530 | $130.41 | $79,803.60 |
| 2018-11-25 | $0.004532 | $0.006037 | $0.004453 | $0.005217 | $147.47 | $91,909.81 |
| 2018-11-26 | $0.005216 | $0.006508 | $0.005180 | $0.006144 | $149.69 | $108,237 |
| 2018-11-27 | $0.006140 | $0.007192 | $0.005454 | $0.005729 | $164.07 | $100,930 |
| 2018-11-28 | $0.005735 | $0.006378 | $0.005690 | $0.006202 | $28.52 | $109,252 |
| 2018-11-29 | $0.006227 | $0.007938 | $0.006085 | $0.007613 | $133.64 | $134,117 |
| 2018-11-30 | $0.007631 | $0.007631 | $0.005383 | $0.005546 | $47.82 | $97,691.30 |