Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005561 | $0.006372 | $0.005496 | $0.006334 | $63.58 | $111,575 |
| 2018-12-02 | $0.006329 | $0.006556 | $0.006195 | $0.006319 | $20.83 | $111,319 |
| 2018-12-03 | $0.006353 | $0.007036 | $0.005434 | $0.006553 | $198.51 | $115,445 |
| 2018-12-04 | $0.006549 | $0.006564 | $0.005568 | $0.005631 | $38.74 | $99,194.45 |
| 2018-12-05 | $0.005637 | $0.006792 | $0.005545 | $0.005892 | $98.97 | $103,799 |
| 2018-12-06 | $0.005890 | $0.006918 | $0.005530 | $0.006314 | $236.19 | $111,230 |
| 2018-12-07 | $0.006301 | $0.007248 | $0.005501 | $0.006446 | $162.35 | $113,558 |
| 2018-12-08 | $0.006442 | $0.007290 | $0.005590 | $0.005812 | $92.12 | $102,386 |
| 2018-12-09 | $0.005795 | $0.007722 | $0.005791 | $0.007710 | $208.07 | $135,816 |
| 2018-12-10 | $0.007698 | $0.007698 | $0.006340 | $0.007294 | $115.89 | $128,499 |
| 2018-12-11 | $0.007284 | $0.007346 | $0.005838 | $0.006233 | $304.97 | $109,794 |
| 2018-12-12 | $0.006224 | $0.007335 | $0.006057 | $0.006932 | $131.65 | $122,122 |
| 2018-12-13 | $0.006936 | $0.007440 | $0.005949 | $0.006011 | $153.03 | $105,886 |
| 2018-12-14 | $0.006007 | $0.006305 | $0.005517 | $0.006256 | $56.66 | $110,203 |
| 2018-12-15 | $0.006261 | $0.007059 | $0.005514 | $0.006082 | $58.22 | $107,142 |
| 2018-12-16 | $0.006081 | $0.007257 | $0.006048 | $0.006069 | $62.93 | $106,910 |
| 2018-12-17 | $0.006077 | $0.007406 | $0.005999 | $0.006708 | $48.97 | $118,163 |
| 2018-12-18 | $0.006709 | $0.009417 | $0.006633 | $0.008511 | $321.82 | $149,926 |
| 2018-12-19 | $0.008537 | $0.01134 | $0.008480 | $0.009644 | $465.32 | $169,897 |
| 2018-12-20 | $0.009621 | $0.01169 | $0.008630 | $0.009199 | $189.73 | $162,058 |
| 2018-12-21 | $0.009171 | $0.01020 | $0.008893 | $0.009701 | $130.18 | $170,884 |
| 2018-12-22 | $0.009712 | $0.009742 | $0.009066 | $0.009397 | $134.45 | $165,538 |
| 2018-12-23 | $0.009417 | $0.01203 | $0.009386 | $0.010000 | $288.39 | $176,151 |
| 2018-12-24 | $0.01000 | $0.01498 | $0.01000 | $0.01484 | $585.46 | $261,345 |
| 2018-12-25 | $0.01487 | $0.01487 | $0.008721 | $0.01069 | $326.01 | $188,377 |
| 2018-12-26 | $0.01069 | $0.01398 | $0.01065 | $0.01347 | $127.13 | $237,277 |
| 2018-12-27 | $0.01346 | $0.01414 | $0.01093 | $0.01149 | $138.47 | $202,347 |
| 2018-12-28 | $0.01149 | $0.01155 | $0.01045 | $0.01062 | $160.08 | $187,038 |
| 2018-12-29 | $0.01063 | $0.01071 | $0.01027 | $0.01030 | $1.95 | $181,514 |
| 2018-12-30 | $0.01031 | $0.01031 | $0.007018 | $0.007773 | $325.27 | $136,937 |
| 2018-12-31 | $0.007783 | $0.008946 | $0.007695 | $0.008799 | $106.19 | $154,998 |