Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01177 | $0.01214 | $0.01160 | $0.01213 | $37.54 | $213,618 |
| 2019-11-02 | $0.01212 | $0.01229 | $0.01211 | $0.01225 | $0 | $215,773 |
| 2019-11-03 | $0.01225 | $0.01225 | $0.01180 | $0.01182 | $9.37 | $208,191 |
| 2019-11-04 | $0.01180 | $0.01207 | $0.01172 | $0.01195 | $3.30 | $210,492 |
| 2019-11-05 | $0.01195 | $0.01201 | $0.01109 | $0.01127 | $0.5301 | $198,567 |
| 2019-11-06 | $0.01127 | $0.01136 | $0.008396 | $0.009074 | $121.05 | $159,844 |
| 2019-11-07 | $0.009078 | $0.01106 | $0.008902 | $0.01101 | $101.88 | $194,003 |
| 2019-11-08 | $0.01101 | $0.01150 | $0.008713 | $0.008714 | $2,742.34 | $153,512 |
| 2019-11-09 | $0.008712 | $0.01010 | $0.008293 | $0.009947 | $84.84 | $175,235 |
| 2019-11-10 | $0.009946 | $0.01028 | $0.009638 | $0.01023 | $83.52 | $180,157 |
| 2019-11-11 | $0.01023 | $0.01598 | $0.007488 | $0.01082 | $541.39 | $190,635 |
| 2019-11-12 | $0.01082 | $0.01093 | $0.008323 | $0.008372 | $42.96 | $147,478 |
| 2019-11-13 | $0.008374 | $0.009063 | $0.008082 | $0.008104 | $92.16 | $142,766 |
| 2019-11-14 | $0.008104 | $0.008315 | $0.008005 | $0.008268 | $1.19 | $145,649 |
| 2019-11-15 | $0.008280 | $0.008299 | $0.008053 | $0.008060 | $0.8887 | $141,980 |
| 2019-11-16 | $0.008062 | $0.008181 | $0.007833 | $0.007865 | $1.81 | $138,547 |
| 2019-11-17 | $0.007865 | $0.008404 | $0.007842 | $0.008153 | $7.00 | $143,618 |
| 2019-11-18 | $0.008143 | $0.008224 | $0.007607 | $0.007640 | $3.58 | $134,585 |
| 2019-11-19 | $0.007640 | $0.008205 | $0.007630 | $0.008123 | $20.89 | $143,093 |
| 2019-11-20 | $0.008123 | $0.008157 | $0.007694 | $0.007889 | $37.88 | $138,973 |
| 2019-11-21 | $0.007880 | $0.007954 | $0.006949 | $0.007028 | $22.26 | $123,802 |
| 2019-11-22 | $0.007028 | $0.007803 | $0.006348 | $0.007288 | $11.61 | $128,380 |
| 2019-11-23 | $0.007288 | $0.007457 | $0.006431 | $0.007249 | $34.10 | $127,700 |
| 2019-11-24 | $0.007249 | $0.007663 | $0.006507 | $0.007003 | $3.71 | $123,359 |
| 2019-11-25 | $0.007005 | $0.007646 | $0.006214 | $0.007349 | $3.70 | $129,466 |
| 2019-11-26 | $0.007349 | $0.007612 | $0.006315 | $0.006437 | $19.64 | $113,400 |
| 2019-11-27 | $0.006356 | $0.007562 | $0.006188 | $0.007524 | $17.39 | $132,551 |
| 2019-11-28 | $0.007524 | $0.007595 | $0.006616 | $0.006642 | $22.87 | $117,000 |
| 2019-11-29 | $0.006633 | $0.007553 | $0.006564 | $0.007527 | $2.81 | $132,601 |
| 2019-11-30 | $0.007527 | $0.008002 | $0.007319 | $0.007613 | $4.39 | $134,106 |