Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.008816 | $0.008828 | $0.005634 | $0.008555 | $582.23 | $150,704 |
| 2019-01-02 | $0.008577 | $0.008930 | $0.007086 | $0.008883 | $173.18 | $156,488 |
| 2019-01-03 | $0.008888 | $0.009162 | $0.007043 | $0.007287 | $58.18 | $128,368 |
| 2019-01-04 | $0.007293 | $0.007484 | $0.007076 | $0.007225 | $45.05 | $127,274 |
| 2019-01-05 | $0.007217 | $0.008145 | $0.006992 | $0.007326 | $465.34 | $129,062 |
| 2019-01-06 | $0.007325 | $0.008551 | $0.006923 | $0.008523 | $134.41 | $150,134 |
| 2019-01-07 | $0.008525 | $0.008594 | $0.007428 | $0.007434 | $124.44 | $130,961 |
| 2019-01-08 | $0.007446 | $0.01004 | $0.007438 | $0.007970 | $99.42 | $140,405 |
| 2019-01-09 | $0.007985 | $0.009274 | $0.007985 | $0.008504 | $102.23 | $149,805 |
| 2019-01-10 | $0.008513 | $0.008731 | $0.007775 | $0.007816 | $11.63 | $137,694 |
| 2019-01-11 | $0.007815 | $0.007852 | $0.007395 | $0.007470 | $5.98 | $131,592 |
| 2019-01-12 | $0.007463 | $0.009104 | $0.007189 | $0.009104 | $132.84 | $160,377 |
| 2019-01-13 | $0.009205 | $0.009331 | $0.007808 | $0.007836 | $37.68 | $138,032 |
| 2019-01-14 | $0.007839 | $0.008164 | $0.007790 | $0.008102 | $23.35 | $142,721 |
| 2019-01-15 | $0.008096 | $0.008135 | $0.008085 | $0.008085 | $0 | $142,427 |
| 2019-01-16 | $0.008085 | $0.008085 | $0.008085 | $0.008085 | $0 | $142,427 |
| 2019-01-17 | $0.008085 | $0.008085 | $0.008085 | $0.008085 | $0 | $142,427 |
| 2019-01-18 | $0.008085 | $0.008085 | $0.008085 | $0.008085 | $0 | $142,427 |
| 2019-01-19 | $0.008085 | $0.008085 | $0.008085 | $0.008085 | $0 | $142,427 |
| 2019-01-20 | $0.008085 | $0.008085 | $0.004910 | $0.004937 | $16.69 | $86,965.62 |
| 2019-01-21 | $0.004931 | $0.01601 | $0.004875 | $0.01361 | $32.02 | $239,697 |
| 2019-01-22 | $0.01362 | $0.01720 | $0.007367 | $0.007793 | $26.44 | $137,273 |
| 2019-01-23 | $0.007793 | $0.008041 | $0.007541 | $0.007555 | $0 | $133,081 |
| 2019-01-24 | $0.007555 | $0.007555 | $0.005466 | $0.005472 | $9.15 | $96,388.11 |
| 2019-01-25 | $0.005488 | $0.005631 | $0.005430 | $0.005627 | $2.59 | $99,117.39 |
| 2019-01-26 | $0.005626 | $0.01071 | $0.005613 | $0.01062 | $0 | $187,132 |
| 2019-01-27 | $0.01062 | $0.01062 | $0.01062 | $0.01062 | $0 | $187,132 |
| 2019-01-28 | $0.01062 | $0.01100 | $0.01031 | $0.01094 | $53.30 | $192,645 |
| 2019-01-29 | $0.01095 | $0.01096 | $0.01038 | $0.01089 | $0.2340 | $191,791 |
| 2019-01-30 | $0.01087 | $0.01112 | $0.01082 | $0.01108 | $0.1064 | $195,156 |
| 2019-01-31 | $0.01108 | $0.01116 | $0.006644 | $0.006644 | $21.48 | $117,042 |