Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02160 | $0.02465 | $0.01935 | $0.02460 | $116.13 | $433,410 |
| 2019-07-02 | $0.02460 | $0.02478 | $0.01731 | $0.01852 | $50.38 | $326,238 |
| 2019-07-03 | $0.01852 | $0.02031 | $0.01795 | $0.02031 | $15.50 | $357,749 |
| 2019-07-04 | $0.02031 | $0.02038 | $0.01856 | $0.01860 | $11.58 | $327,736 |
| 2019-07-05 | $0.01861 | $0.02351 | $0.01605 | $0.01739 | $15.32 | $306,392 |
| 2019-07-06 | $0.01741 | $0.01789 | $0.01415 | $0.01437 | $8.35 | $253,226 |
| 2019-07-07 | $0.01437 | $0.01464 | $0.01376 | $0.01430 | $13.76 | $251,992 |
| 2019-07-08 | $0.01431 | $0.01599 | $0.01410 | $0.01581 | $47.25 | $278,491 |
| 2019-07-09 | $0.01581 | $0.01634 | $0.01479 | $0.01510 | $24.45 | $265,924 |
| 2019-07-10 | $0.01510 | $0.01571 | $0.01190 | $0.01235 | $42.13 | $217,488 |
| 2019-07-11 | $0.01235 | $0.01235 | $0.01131 | $0.01148 | $11.16 | $202,264 |
| 2019-07-12 | $0.01149 | $0.01183 | $0.01127 | $0.01166 | $5.33 | $205,328 |
| 2019-07-13 | $0.01166 | $0.01244 | $0.01038 | $0.01045 | $20.33 | $184,099 |
| 2019-07-14 | $0.01045 | $0.01062 | $0.009305 | $0.009344 | $11.42 | $164,599 |
| 2019-07-15 | $0.009341 | $0.009613 | $0.008706 | $0.009471 | $3.73 | $166,848 |
| 2019-07-16 | $0.009463 | $0.009997 | $0.008488 | $0.008538 | $2.35 | $150,403 |
| 2019-07-17 | $0.008513 | $0.008657 | $0.007406 | $0.007668 | $21.13 | $135,081 |
| 2019-07-18 | $0.007672 | $0.01041 | $0.007404 | $0.01033 | $80.23 | $181,977 |
| 2019-07-19 | $0.01033 | $0.01558 | $0.01015 | $0.01400 | $66.87 | $246,649 |
| 2019-07-20 | $0.01402 | $0.01650 | $0.01352 | $0.01607 | $73.05 | $283,172 |
| 2019-07-21 | $0.01607 | $0.01615 | $0.01364 | $0.01406 | $37.12 | $247,667 |
| 2019-07-22 | $0.01406 | $0.01412 | $0.01216 | $0.01233 | $2.88 | $217,291 |
| 2019-07-23 | $0.01233 | $0.01508 | $0.01185 | $0.01462 | $35.06 | $257,549 |
| 2019-07-24 | $0.01462 | $0.01470 | $0.01394 | $0.01461 | $23.12 | $257,338 |
| 2019-07-25 | $0.01460 | $0.01514 | $0.006262 | $0.006292 | $79.04 | $110,832 |
| 2019-07-26 | $0.006289 | $0.01013 | $0.004837 | $0.01012 | $64.58 | $178,323 |
| 2019-07-27 | $0.01012 | $0.01122 | $0.009236 | $0.01115 | $53.50 | $196,455 |
| 2019-07-28 | $0.01114 | $0.01151 | $0.007985 | $0.008245 | $47.53 | $145,237 |
| 2019-07-29 | $0.008245 | $0.01026 | $0.008222 | $0.009929 | $2.63 | $174,912 |
| 2019-07-30 | $0.009933 | $0.009949 | $0.008507 | $0.009593 | $5.37 | $168,988 |
| 2019-07-31 | $0.009591 | $0.01009 | $0.008099 | $0.008161 | $16.74 | $143,770 |