Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.007614 | $0.007614 | $0.007110 | $0.007270 | $0.1289 | $128,071 |
| 2019-12-02 | $0.007270 | $0.007270 | $0.007261 | $0.007264 | $0 | $127,962 |
| 2019-12-03 | $0.007264 | $0.007264 | $0.004399 | $0.006884 | $23.68 | $121,273 |
| 2019-12-04 | $0.006882 | $0.006946 | $0.006362 | $0.006815 | $6.94 | $120,059 |
| 2019-12-05 | $0.006812 | $0.007576 | $0.006574 | $0.006665 | $1.80 | $117,405 |
| 2019-12-06 | $0.006664 | $0.007663 | $0.006632 | $0.007475 | $1.87 | $131,685 |
| 2019-12-07 | $0.007503 | $0.007813 | $0.006602 | $0.007502 | $2.03 | $132,146 |
| 2019-12-08 | $0.007475 | $0.008647 | $0.007396 | $0.007564 | $2.76 | $133,242 |
| 2019-12-09 | $0.007564 | $0.009047 | $0.006732 | $0.007746 | $3.09 | $136,451 |
| 2019-12-10 | $0.007744 | $0.007862 | $0.006520 | $0.006604 | $6.75 | $116,342 |
| 2019-12-11 | $0.006601 | $0.007213 | $0.006342 | $0.006347 | $3.51 | $111,811 |
| 2019-12-12 | $0.006348 | $0.006415 | $0.006245 | $0.006257 | $0.4857 | $110,226 |
| 2019-12-13 | $0.006257 | $0.006327 | $0.006210 | $0.006309 | $0.9427 | $111,133 |
| 2019-12-14 | $0.006309 | $0.006516 | $0.005837 | $0.005850 | $17.54 | $103,060 |
| 2019-12-15 | $0.005848 | $0.006374 | $0.005783 | $0.006313 | $0.2379 | $111,210 |
| 2019-12-16 | $0.006313 | $0.006330 | $0.004000 | $0.004918 | $0.8972 | $86,640.64 |
| 2019-12-17 | $0.004918 | $0.005574 | $0.004890 | $0.005349 | $0.4899 | $94,230.37 |
| 2019-12-18 | $0.005349 | $0.006463 | $0.005336 | $0.006444 | $0.1033 | $113,520 |
| 2019-12-19 | $0.006444 | $0.006494 | $0.005841 | $0.005913 | $1.32 | $104,170 |
| 2019-12-20 | $0.005913 | $0.006080 | $0.005867 | $0.005921 | $1.78 | $104,301 |
| 2019-12-21 | $0.005921 | $0.006049 | $0.005869 | $0.006039 | $1.29 | $106,382 |
| 2019-12-22 | $0.006039 | $0.006326 | $0.005889 | $0.006166 | $4.72 | $108,615 |
| 2019-12-23 | $0.006166 | $0.006370 | $0.006028 | $0.006103 | $12.93 | $107,505 |
| 2019-12-24 | $0.006104 | $0.007777 | $0.005953 | $0.006002 | $8.88 | $105,731 |
| 2019-12-25 | $0.006002 | $0.006668 | $0.005932 | $0.006150 | $0.9731 | $108,347 |
| 2019-12-26 | $0.006158 | $0.006208 | $0.004455 | $0.004466 | $0.04597 | $78,669.76 |
| 2019-12-27 | $0.004466 | $0.006686 | $0.004421 | $0.005928 | $0.08586 | $104,433 |
| 2019-12-28 | $0.005926 | $0.006558 | $0.005920 | $0.006216 | $0.1762 | $109,505 |
| 2019-12-29 | $0.006216 | $0.007815 | $0.006115 | $0.006751 | $12.49 | $118,929 |
| 2019-12-30 | $0.006751 | $0.006759 | $0.005965 | $0.005982 | $1.49 | $105,378 |
| 2019-12-31 | $0.005978 | $0.005994 | $0.005432 | $0.005444 | $0.2559 | $95,909.73 |