Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.008617 | $0.008637 | $0.007476 | $0.007602 | $5.81 | $133,913 |
| 2019-09-02 | $0.007602 | $0.007797 | $0.007326 | $0.007765 | $2.08 | $136,792 |
| 2019-09-03 | $0.007763 | $0.008052 | $0.007732 | $0.007977 | $1.29 | $140,517 |
| 2019-09-04 | $0.007974 | $0.007977 | $0.004862 | $0.005596 | $0.5455 | $98,572.39 |
| 2019-09-05 | $0.005596 | $0.005948 | $0.005566 | $0.005920 | $0.2105 | $104,293 |
| 2019-09-06 | $0.005920 | $0.006668 | $0.005570 | $0.005955 | $1.84 | $104,895 |
| 2019-09-07 | $0.005963 | $0.006587 | $0.005837 | $0.005896 | $0.7054 | $103,858 |
| 2019-09-08 | $0.005897 | $0.005944 | $0.004472 | $0.004507 | $3.61 | $79,391.83 |
| 2019-09-09 | $0.004509 | $0.007925 | $0.004399 | $0.006587 | $1.08 | $116,042 |
| 2019-09-10 | $0.006572 | $0.007504 | $0.005115 | $0.005499 | $1.11 | $96,871.86 |
| 2019-09-11 | $0.005499 | $0.006658 | $0.005073 | $0.006628 | $0.002607 | $116,758 |
| 2019-09-12 | $0.006628 | $0.006671 | $0.004469 | $0.004472 | $5.78 | $78,775.21 |
| 2019-09-13 | $0.004475 | $0.004648 | $0.004396 | $0.004542 | $26.18 | $80,007.07 |
| 2019-09-14 | $0.004539 | $0.005321 | $0.004323 | $0.004838 | $0.2856 | $85,231.09 |
| 2019-09-15 | $0.004838 | $0.007649 | $0.003894 | $0.004658 | $1.28 | $82,054.80 |
| 2019-09-16 | $0.004658 | $0.005847 | $0.004617 | $0.005838 | $0.2977 | $102,835 |
| 2019-09-17 | $0.005839 | $0.007719 | $0.005829 | $0.007697 | $0 | $135,587 |
| 2019-09-18 | $0.007697 | $0.008159 | $0.006325 | $0.007936 | $2.34 | $139,806 |
| 2019-09-19 | $0.007937 | $0.007959 | $0.006516 | $0.007184 | $5.78 | $126,561 |
| 2019-09-20 | $0.007191 | $0.007281 | $0.004190 | $0.004268 | $5.69 | $75,186.67 |
| 2019-09-21 | $0.004265 | $0.006132 | $0.004259 | $0.006119 | $3.45 | $107,788 |
| 2019-09-22 | $0.006119 | $0.007218 | $0.006053 | $0.006664 | $1.16 | $117,389 |
| 2019-09-23 | $0.006660 | $0.007122 | $0.004858 | $0.004859 | $3.23 | $85,589.55 |
| 2019-09-24 | $0.004860 | $0.004898 | $0.004845 | $0.004872 | $0 | $85,829.24 |
| 2019-09-25 | $0.004872 | $0.004872 | $0.004573 | $0.004658 | $0.6894 | $82,055.83 |
| 2019-09-26 | $0.004657 | $0.004678 | $0.004543 | $0.004543 | $0 | $80,021.23 |
| 2019-09-27 | $0.004543 | $0.008260 | $0.004006 | $0.008051 | $147.16 | $141,832 |
| 2019-09-28 | $0.008051 | $0.008090 | $0.006829 | $0.006845 | $1.36 | $120,589 |
| 2019-09-29 | $0.006843 | $0.007625 | $0.006311 | $0.006805 | $35.11 | $119,868 |
| 2019-09-30 | $0.006803 | $0.007432 | $0.006750 | $0.007268 | $5.68 | $128,038 |