Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02540 | $0.02567 | $0.02414 | $0.02429 | $93.47 | $427,973 |
| 2019-05-02 | $0.02431 | $0.02617 | $0.02318 | $0.02321 | $336.15 | $408,905 |
| 2019-05-03 | $0.02321 | $0.02527 | $0.02313 | $0.02438 | $110.16 | $429,518 |
| 2019-05-04 | $0.02438 | $0.02790 | $0.02193 | $0.02719 | $404.13 | $478,899 |
| 2019-05-05 | $0.02718 | $0.02719 | $0.02188 | $0.02192 | $135.05 | $386,151 |
| 2019-05-06 | $0.02191 | $0.02705 | $0.02139 | $0.02675 | $192.90 | $471,182 |
| 2019-05-07 | $0.02675 | $0.02795 | $0.02675 | $0.02739 | $192.12 | $482,458 |
| 2019-05-08 | $0.02735 | $0.02767 | $0.02373 | $0.02726 | $209.55 | $480,256 |
| 2019-05-09 | $0.02726 | $0.02784 | $0.02361 | $0.02592 | $629.80 | $456,573 |
| 2019-05-10 | $0.02592 | $0.02797 | $0.02460 | $0.02502 | $350.84 | $440,815 |
| 2019-05-11 | $0.02502 | $0.02918 | $0.02502 | $0.02805 | $230.01 | $494,171 |
| 2019-05-12 | $0.02805 | $0.03030 | $0.02382 | $0.02410 | $111.75 | $424,482 |
| 2019-05-13 | $0.02410 | $0.03305 | $0.02381 | $0.02819 | $214.03 | $496,655 |
| 2019-05-14 | $0.02821 | $0.03349 | $0.02704 | $0.03268 | $174.75 | $575,624 |
| 2019-05-15 | $0.03266 | $0.03431 | $0.02782 | $0.03008 | $170.19 | $529,880 |
| 2019-05-16 | $0.03004 | $0.03356 | $0.02775 | $0.03172 | $108.27 | $558,717 |
| 2019-05-17 | $0.03170 | $0.03188 | $0.02647 | $0.02879 | $39.31 | $507,131 |
| 2019-05-18 | $0.02879 | $0.02921 | $0.02776 | $0.02781 | $13.54 | $489,893 |
| 2019-05-19 | $0.02783 | $0.03001 | $0.02770 | $0.02893 | $40.22 | $509,651 |
| 2019-05-20 | $0.02893 | $0.02893 | $0.02694 | $0.02793 | $7.95 | $492,075 |
| 2019-05-21 | $0.02793 | $0.03372 | $0.02725 | $0.03324 | $247.38 | $585,574 |
| 2019-05-22 | $0.03323 | $0.03342 | $0.02486 | $0.02954 | $337.44 | $520,451 |
| 2019-05-23 | $0.02954 | $0.03307 | $0.02926 | $0.03275 | $243.48 | $577,008 |
| 2019-05-24 | $0.03277 | $0.03402 | $0.03103 | $0.03113 | $119.36 | $548,392 |
| 2019-05-25 | $0.03113 | $0.03354 | $0.03106 | $0.03131 | $147.75 | $551,486 |
| 2019-05-26 | $0.03130 | $0.04090 | $0.03084 | $0.04084 | $692.61 | $719,515 |
| 2019-05-27 | $0.04086 | $0.04167 | $0.03350 | $0.03600 | $101.84 | $634,095 |
| 2019-05-28 | $0.03597 | $0.04016 | $0.03346 | $0.04004 | $250.15 | $705,380 |
| 2019-05-29 | $0.04004 | $0.04004 | $0.03411 | $0.03421 | $49.57 | $602,587 |
| 2019-05-30 | $0.03421 | $0.03586 | $0.03174 | $0.03238 | $49.12 | $570,404 |
| 2019-05-31 | $0.03238 | $0.03256 | $0.02989 | $0.03032 | $44.00 | $534,041 |