Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03031 | $0.03102 | $0.02973 | $0.03077 | $21.01 | $541,976 |
| 2019-06-02 | $0.03076 | $0.03350 | $0.02686 | $0.02714 | $33.36 | $478,081 |
| 2019-06-03 | $0.02714 | $0.02714 | $0.01291 | $0.01291 | $78.19 | $227,495 |
| 2019-06-04 | $0.01290 | $0.02154 | $0.01159 | $0.01794 | $31.74 | $316,107 |
| 2019-06-05 | $0.01796 | $0.01829 | $0.01642 | $0.01647 | $11.09 | $290,134 |
| 2019-06-06 | $0.01646 | $0.01652 | $0.01155 | $0.01176 | $14.48 | $207,181 |
| 2019-06-07 | $0.01175 | $0.03779 | $0.01170 | $0.02633 | $1,378.21 | $463,894 |
| 2019-06-08 | $0.02633 | $0.02650 | $0.02533 | $0.02562 | $7.70 | $451,280 |
| 2019-06-09 | $0.02562 | $0.02640 | $0.02526 | $0.02568 | $7.44 | $452,299 |
| 2019-06-10 | $0.02568 | $0.02633 | $0.01736 | $0.01756 | $89.71 | $309,358 |
| 2019-06-11 | $0.01758 | $0.02778 | $0.01728 | $0.02192 | $45.77 | $386,201 |
| 2019-06-12 | $0.02192 | $0.02234 | $0.01921 | $0.01979 | $63.87 | $348,696 |
| 2019-06-13 | $0.01974 | $0.02050 | $0.01846 | $0.01849 | $42.67 | $325,739 |
| 2019-06-14 | $0.01851 | $0.02222 | $0.01838 | $0.02214 | $11.26 | $389,952 |
| 2019-06-15 | $0.02214 | $0.02459 | $0.02182 | $0.02454 | $42.88 | $432,302 |
| 2019-06-16 | $0.02454 | $0.02494 | $0.01903 | $0.01930 | $12.01 | $340,056 |
| 2019-06-17 | $0.01932 | $0.02052 | $0.01914 | $0.02033 | $27.35 | $358,205 |
| 2019-06-18 | $0.02033 | $0.02688 | $0.02001 | $0.02066 | $3.79 | $363,956 |
| 2019-06-19 | $0.02067 | $0.02069 | $0.01893 | $0.01991 | $44.37 | $350,758 |
| 2019-06-20 | $0.01990 | $0.02067 | $0.01971 | $0.02051 | $26.75 | $361,279 |
| 2019-06-21 | $0.02052 | $0.02680 | $0.01837 | $0.02680 | $102.09 | $472,083 |
| 2019-06-22 | $0.02680 | $0.02871 | $0.02316 | $0.02369 | $138.55 | $417,392 |
| 2019-06-23 | $0.02373 | $0.02539 | $0.02178 | $0.02189 | $17.05 | $385,632 |
| 2019-06-24 | $0.02188 | $0.02614 | $0.02152 | $0.02600 | $73.51 | $458,055 |
| 2019-06-25 | $0.02601 | $0.02620 | $0.02302 | $0.02400 | $30.21 | $422,727 |
| 2019-06-26 | $0.02397 | $0.02927 | $0.02193 | $0.02234 | $42.96 | $393,552 |
| 2019-06-27 | $0.02234 | $0.02318 | $0.01960 | $0.02288 | $85.89 | $403,140 |
| 2019-06-28 | $0.02288 | $0.02593 | $0.02285 | $0.02505 | $41.49 | $441,192 |
| 2019-06-29 | $0.02505 | $0.02507 | $0.02177 | $0.02355 | $29.21 | $414,905 |
| 2019-06-30 | $0.02355 | $0.02495 | $0.02159 | $0.02159 | $22.06 | $380,333 |