Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01981 | $0.01994 | $0.01347 | $0.01399 | $20.83 | $246,364 |
| 2019-03-02 | $0.01397 | $0.02173 | $0.01338 | $0.02019 | $116.06 | $355,595 |
| 2019-03-03 | $0.02017 | $0.02025 | $0.01626 | $0.01633 | $49.40 | $287,631 |
| 2019-03-04 | $0.01630 | $0.01657 | $0.01497 | $0.01520 | $179.38 | $267,813 |
| 2019-03-05 | $0.01521 | $0.01528 | $0.01304 | $0.01360 | $78.24 | $239,500 |
| 2019-03-06 | $0.01357 | $0.01767 | $0.01347 | $0.01763 | $156.51 | $310,642 |
| 2019-03-07 | $0.01766 | $0.01768 | $0.01428 | $0.01445 | $31.09 | $254,539 |
| 2019-03-08 | $0.01447 | $0.01878 | $0.01308 | $0.01862 | $233.88 | $327,930 |
| 2019-03-09 | $0.01860 | $0.01886 | $0.01695 | $0.01708 | $62.87 | $300,832 |
| 2019-03-10 | $0.01710 | $0.02090 | $0.01438 | $0.02077 | $225.56 | $365,931 |
| 2019-03-11 | $0.02079 | $0.02095 | $0.01571 | $0.01618 | $35.68 | $285,028 |
| 2019-03-12 | $0.01620 | $0.02124 | $0.01476 | $0.02115 | $318.63 | $372,506 |
| 2019-03-13 | $0.02119 | $0.02119 | $0.01604 | $0.02102 | $164.52 | $370,315 |
| 2019-03-14 | $0.02101 | $0.02122 | $0.01703 | $0.01706 | $38.65 | $300,494 |
| 2019-03-15 | $0.01705 | $0.02132 | $0.01676 | $0.02131 | $182.50 | $375,458 |
| 2019-03-16 | $0.02130 | $0.02144 | $0.01753 | $0.01847 | $20.37 | $325,374 |
| 2019-03-17 | $0.01846 | $0.02165 | $0.01829 | $0.02160 | $145.35 | $380,560 |
| 2019-03-18 | $0.02162 | $0.02174 | $0.01773 | $0.01783 | $115.19 | $314,131 |
| 2019-03-19 | $0.01784 | $0.02079 | $0.01780 | $0.01840 | $133.83 | $324,054 |
| 2019-03-20 | $0.01841 | $0.02187 | $0.01820 | $0.01858 | $317.74 | $327,293 |
| 2019-03-21 | $0.01861 | $0.01942 | $0.01736 | $0.01897 | $108.70 | $334,224 |
| 2019-03-22 | $0.01895 | $0.02107 | $0.01857 | $0.01954 | $90.08 | $344,249 |
| 2019-03-23 | $0.01953 | $0.02198 | $0.01939 | $0.02068 | $407.70 | $364,227 |
| 2019-03-24 | $0.02067 | $0.02069 | $0.01849 | $0.01865 | $39.20 | $328,591 |
| 2019-03-25 | $0.01868 | $0.01952 | $0.01846 | $0.01860 | $59.91 | $327,574 |
| 2019-03-26 | $0.01853 | $0.02142 | $0.01593 | $0.01989 | $313.10 | $350,334 |
| 2019-03-27 | $0.01990 | $0.02015 | $0.01274 | $0.01719 | $184.36 | $302,769 |
| 2019-03-28 | $0.01719 | $0.01751 | $0.01536 | $0.01548 | $40.12 | $272,707 |
| 2019-03-29 | $0.01547 | $0.01991 | $0.01448 | $0.01602 | $159.54 | $282,176 |
| 2019-03-30 | $0.01601 | $0.01763 | $0.01582 | $0.01642 | $25.87 | $289,199 |
| 2019-03-31 | $0.01642 | $0.02044 | $0.01571 | $0.02040 | $254.91 | $359,363 |