Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.006649 | $0.01025 | $0.005825 | $0.005915 | $2.68 | $104,191 |
| 2019-02-02 | $0.005905 | $0.01164 | $0.005862 | $0.01159 | $52.93 | $204,252 |
| 2019-02-03 | $0.01160 | $0.01162 | $0.01135 | $0.01143 | $0 | $201,346 |
| 2019-02-04 | $0.01143 | $0.01143 | $0.007494 | $0.01042 | $8.49 | $183,515 |
| 2019-02-05 | $0.01038 | $0.01115 | $0.01037 | $0.01115 | $47.38 | $196,462 |
| 2019-02-06 | $0.01118 | $0.01118 | $0.01092 | $0.01097 | $3.73 | $193,312 |
| 2019-02-07 | $0.01097 | $0.01101 | $0.006717 | $0.006797 | $11.15 | $119,731 |
| 2019-02-08 | $0.006798 | $0.006895 | $0.005379 | $0.006085 | $7.76 | $107,195 |
| 2019-02-09 | $0.006086 | $0.06857 | $0.006052 | $0.02762 | $490.30 | $486,487 |
| 2019-02-10 | $0.02764 | $0.02790 | $0.007997 | $0.009396 | $60.51 | $165,512 |
| 2019-02-11 | $0.009397 | $0.01261 | $0.008813 | $0.01256 | $81.14 | $221,270 |
| 2019-02-12 | $0.01256 | $0.01261 | $0.008073 | $0.008100 | $17.07 | $142,682 |
| 2019-02-13 | $0.008100 | $0.01253 | $0.007937 | $0.01252 | $32.35 | $220,509 |
| 2019-02-14 | $0.01250 | $0.05355 | $0.01074 | $0.01269 | $173.48 | $223,579 |
| 2019-02-15 | $0.01271 | $0.02143 | $0.01268 | $0.01927 | $51.01 | $339,472 |
| 2019-02-16 | $0.01924 | $0.02097 | $0.01557 | $0.02086 | $98.58 | $367,459 |
| 2019-02-17 | $0.02087 | $0.02092 | $0.01574 | $0.01797 | $55.07 | $316,577 |
| 2019-02-18 | $0.01799 | $0.01943 | $0.01465 | $0.01605 | $148.46 | $282,693 |
| 2019-02-19 | $0.01607 | $0.02232 | $0.01523 | $0.01615 | $84.45 | $284,525 |
| 2019-02-20 | $0.01614 | $0.01617 | $0.009632 | $0.009729 | $124.02 | $171,390 |
| 2019-02-21 | $0.009726 | $0.009806 | $0.009586 | $0.009781 | $6.67 | $172,301 |
| 2019-02-22 | $0.009765 | $0.02222 | $0.009749 | $0.02218 | $119.30 | $390,772 |
| 2019-02-23 | $0.02214 | $0.02217 | $0.01022 | $0.01068 | $5.23 | $188,164 |
| 2019-02-24 | $0.01069 | $0.02330 | $0.01069 | $0.02083 | $47.43 | $367,028 |
| 2019-02-25 | $0.02084 | $0.02100 | $0.01042 | $0.02045 | $105.91 | $360,299 |
| 2019-02-26 | $0.02039 | $0.02081 | $0.01156 | $0.02072 | $56.34 | $365,042 |
| 2019-02-27 | $0.02074 | $0.02074 | $0.01224 | $0.01338 | $22.34 | $235,767 |
| 2019-02-28 | $0.01340 | $0.01990 | $0.01204 | $0.01981 | $87.43 | $348,990 |