Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02040 | $0.02052 | $0.01531 | $0.01556 | $32.31 | $274,058 |
| 2019-04-02 | $0.01556 | $0.02524 | $0.01545 | $0.01885 | $190.42 | $332,128 |
| 2019-04-03 | $0.01886 | $0.02638 | $0.01885 | $0.02415 | $216.71 | $425,347 |
| 2019-04-04 | $0.02416 | $0.02552 | $0.02402 | $0.02541 | $248.69 | $447,555 |
| 2019-04-05 | $0.02541 | $0.02612 | $0.02534 | $0.02582 | $7.62 | $454,862 |
| 2019-04-06 | $0.02583 | $0.02640 | $0.02202 | $0.02229 | $298.54 | $392,683 |
| 2019-04-07 | $0.02227 | $0.02478 | $0.02225 | $0.02462 | $23.75 | $433,728 |
| 2019-04-08 | $0.02463 | $0.02537 | $0.02429 | $0.02468 | $46.75 | $434,741 |
| 2019-04-09 | $0.02467 | $0.02467 | $0.02174 | $0.02184 | $60.83 | $384,781 |
| 2019-04-10 | $0.02183 | $0.02640 | $0.02033 | $0.02587 | $119.49 | $455,749 |
| 2019-04-11 | $0.02588 | $0.02600 | $0.01978 | $0.02001 | $23.84 | $352,477 |
| 2019-04-12 | $0.02001 | $0.02641 | $0.01957 | $0.02632 | $185.36 | $463,647 |
| 2019-04-13 | $0.02632 | $0.02649 | $0.02027 | $0.02069 | $18.07 | $364,442 |
| 2019-04-14 | $0.02069 | $0.02672 | $0.01964 | $0.02660 | $162.08 | $468,523 |
| 2019-04-15 | $0.02660 | $0.02666 | $0.02064 | $0.02333 | $80.69 | $410,965 |
| 2019-04-16 | $0.02332 | $0.02698 | $0.02121 | $0.02181 | $72.97 | $384,287 |
| 2019-04-17 | $0.02180 | $0.02625 | $0.02167 | $0.02615 | $54.41 | $460,672 |
| 2019-04-18 | $0.02615 | $0.02660 | $0.02256 | $0.02647 | $110.13 | $466,325 |
| 2019-04-19 | $0.02647 | $0.02808 | $0.02611 | $0.02800 | $93.25 | $493,178 |
| 2019-04-20 | $0.02801 | $0.02925 | $0.02369 | $0.02445 | $116.80 | $430,645 |
| 2019-04-21 | $0.02445 | $0.04210 | $0.01290 | $0.02752 | $3,220.73 | $484,770 |
| 2019-04-22 | $0.02751 | $0.04281 | $0.02736 | $0.03540 | $342.06 | $623,592 |
| 2019-04-23 | $0.03540 | $0.03741 | $0.03339 | $0.03354 | $274.91 | $590,780 |
| 2019-04-24 | $0.03353 | $0.03711 | $0.03237 | $0.03270 | $118.97 | $576,113 |
| 2019-04-25 | $0.03271 | $0.03727 | $0.03090 | $0.03548 | $115.21 | $624,995 |
| 2019-04-26 | $0.03560 | $0.03626 | $0.02910 | $0.03613 | $148.17 | $636,471 |
| 2019-04-27 | $0.03613 | $0.03626 | $0.02739 | $0.02741 | $346.07 | $482,878 |
| 2019-04-28 | $0.02742 | $0.02754 | $0.02310 | $0.02342 | $655.54 | $412,527 |
| 2019-04-29 | $0.02343 | $0.02523 | $0.02258 | $0.02275 | $113.16 | $400,752 |
| 2019-04-30 | $0.02275 | $0.02548 | $0.02188 | $0.02541 | $404.61 | $447,564 |