Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.007269 | $0.007477 | $0.006712 | $0.006755 | $1.85 | $118,988 |
| 2019-10-02 | $0.006756 | $0.006775 | $0.006217 | $0.006706 | $1.95 | $118,133 |
| 2019-10-03 | $0.006704 | $0.006722 | $0.006468 | $0.006522 | $0.6405 | $114,888 |
| 2019-10-04 | $0.006522 | $0.006522 | $0.006115 | $0.006162 | $3.54 | $108,549 |
| 2019-10-05 | $0.006162 | $0.006559 | $0.005349 | $0.005478 | $16.30 | $96,500.85 |
| 2019-10-06 | $0.005478 | $0.005528 | $0.005329 | $0.005461 | $3.38 | $96,197.93 |
| 2019-10-07 | $0.005456 | $0.005993 | $0.005063 | $0.005870 | $10.41 | $103,401 |
| 2019-10-08 | $0.005867 | $0.005870 | $0.005203 | $0.005680 | $7.25 | $100,058 |
| 2019-10-09 | $0.005680 | $0.006016 | $0.005143 | $0.005239 | $5.25 | $92,294.01 |
| 2019-10-10 | $0.005240 | $0.007265 | $0.005212 | $0.006803 | $29.21 | $119,842 |
| 2019-10-11 | $0.006803 | $0.007494 | $0.005929 | $0.005948 | $14.08 | $104,788 |
| 2019-10-12 | $0.005949 | $0.006799 | $0.005852 | $0.006769 | $10.86 | $119,234 |
| 2019-10-13 | $0.006769 | $0.007625 | $0.006666 | $0.007482 | $11.28 | $131,803 |
| 2019-10-14 | $0.007480 | $0.007842 | $0.007436 | $0.007825 | $15.04 | $137,847 |
| 2019-10-15 | $0.007826 | $0.008367 | $0.007614 | $0.008159 | $7.80 | $143,721 |
| 2019-10-16 | $0.008159 | $0.008254 | $0.007990 | $0.008105 | $15.78 | $142,772 |
| 2019-10-17 | $0.008103 | $0.008533 | $0.008076 | $0.008494 | $0 | $149,627 |
| 2019-10-18 | $0.008494 | $0.008494 | $0.008022 | $0.008131 | $7.73 | $143,231 |
| 2019-10-19 | $0.008132 | $0.008274 | $0.008058 | $0.008076 | $12.81 | $142,269 |
| 2019-10-20 | $0.008076 | $0.01076 | $0.008021 | $0.01067 | $89.63 | $188,048 |
| 2019-10-21 | $0.01068 | $0.01070 | $0.009849 | $0.01035 | $62.56 | $182,358 |
| 2019-10-22 | $0.01035 | $0.01067 | $0.01032 | $0.01039 | $59.20 | $183,034 |
| 2019-10-23 | $0.01039 | $0.01043 | $0.009574 | $0.009737 | $1.99 | $171,535 |
| 2019-10-24 | $0.009737 | $0.009794 | $0.009653 | $0.009751 | $0 | $171,775 |
| 2019-10-25 | $0.009751 | $0.01163 | $0.009748 | $0.01158 | $36.48 | $203,915 |
| 2019-10-26 | $0.01157 | $0.01335 | $0.01086 | $0.01120 | $820.75 | $197,215 |
| 2019-10-27 | $0.01119 | $0.01316 | $0.01103 | $0.01283 | $10.91 | $226,012 |
| 2019-10-28 | $0.01282 | $0.01314 | $0.01127 | $0.01194 | $11.92 | $210,302 |
| 2019-10-29 | $0.01194 | $0.01276 | $0.01124 | $0.01150 | $10.40 | $202,658 |
| 2019-10-30 | $0.01151 | $0.01281 | $0.01139 | $0.01187 | $97.96 | $209,071 |
| 2019-10-31 | $0.01187 | $0.01248 | $0.01172 | $0.01177 | $33.35 | $207,399 |