Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.008165 | $0.01559 | $0.008002 | $0.01550 | $87.26 | $273,125 |
| 2019-08-02 | $0.01551 | $0.01577 | $0.01500 | $0.01576 | $23.89 | $277,662 |
| 2019-08-03 | $0.01576 | $0.01666 | $0.01514 | $0.01515 | $24.43 | $266,956 |
| 2019-08-04 | $0.01515 | $0.01634 | $0.01486 | $0.01629 | $8.00 | $286,957 |
| 2019-08-05 | $0.01629 | $0.01807 | $0.01048 | $0.01086 | $68.53 | $191,349 |
| 2019-08-06 | $0.01085 | $0.01596 | $0.01065 | $0.01595 | $18.59 | $280,989 |
| 2019-08-07 | $0.01595 | $0.01621 | $0.01101 | $0.01512 | $33.11 | $266,333 |
| 2019-08-08 | $0.01511 | $0.01676 | $0.01186 | $0.01267 | $34.51 | $223,251 |
| 2019-08-09 | $0.01268 | $0.01470 | $0.01131 | $0.01141 | $5.55 | $201,068 |
| 2019-08-10 | $0.01141 | $0.01229 | $0.01141 | $0.01225 | $9.65 | $215,736 |
| 2019-08-11 | $0.01225 | $0.01274 | $0.01209 | $0.01223 | $12.40 | $215,426 |
| 2019-08-12 | $0.01223 | $0.01224 | $0.01162 | $0.01163 | $1.48 | $204,796 |
| 2019-08-13 | $0.01163 | $0.01171 | $0.009812 | $0.009876 | $5.86 | $173,978 |
| 2019-08-14 | $0.009873 | $0.01468 | $0.009609 | $0.01160 | $70.70 | $204,273 |
| 2019-08-15 | $0.01162 | $0.01195 | $0.01107 | $0.01175 | $2.96 | $206,927 |
| 2019-08-16 | $0.01175 | $0.01205 | $0.01006 | $0.01061 | $9.73 | $186,923 |
| 2019-08-17 | $0.01061 | $0.01070 | $0.01028 | $0.01051 | $2.45 | $185,180 |
| 2019-08-18 | $0.01052 | $0.01059 | $0.01025 | $0.01047 | $5.37 | $184,445 |
| 2019-08-19 | $0.01047 | $0.01127 | $0.01045 | $0.01066 | $9.58 | $187,800 |
| 2019-08-20 | $0.01067 | $0.01294 | $0.01006 | $0.01286 | $11.67 | $226,617 |
| 2019-08-21 | $0.01286 | $0.01482 | $0.01158 | $0.01464 | $60.54 | $257,847 |
| 2019-08-22 | $0.01464 | $0.01569 | $0.01422 | $0.01559 | $30.34 | $274,564 |
| 2019-08-23 | $0.01559 | $0.01624 | $0.01544 | $0.01551 | $36.44 | $273,175 |
| 2019-08-24 | $0.01551 | $0.01552 | $0.01297 | $0.01307 | $92.04 | $230,154 |
| 2019-08-25 | $0.01306 | $0.01309 | $0.01267 | $0.01281 | $44.26 | $225,721 |
| 2019-08-26 | $0.01283 | $0.01333 | $0.01283 | $0.01307 | $6.16 | $230,300 |
| 2019-08-27 | $0.01308 | $0.01309 | $0.01162 | $0.01182 | $3.99 | $208,192 |
| 2019-08-28 | $0.01182 | $0.01184 | $0.01116 | $0.01121 | $6.68 | $197,416 |
| 2019-08-29 | $0.01121 | $0.01121 | $0.006807 | $0.008546 | $11.10 | $150,540 |
| 2019-08-30 | $0.008546 | $0.008932 | $0.008116 | $0.008136 | $1.90 | $143,317 |
| 2019-08-31 | $0.008135 | $0.008703 | $0.008038 | $0.008615 | $0.01293 | $151,769 |