Bitcoin Scrypt BTCS
Xếp hạng #?
12:43:16 17/09/2020
Bitcoin Scrypt (BTCS)
Không theo dõi
Lịch sử giá Bitcoin Scrypt (BTCS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.005444 | $0.005861 | $0.005114 | $0.005833 | $0.08750 | $102,759 |
| 2020-01-02 | $0.005833 | $0.006295 | $0.005767 | $0.006285 | $1.62 | $110,714 |
| 2020-01-03 | $0.006285 | $0.006285 | $0.005529 | $0.005837 | $0.2147 | $102,826 |
| 2020-01-04 | $0.005832 | $0.007412 | $0.004827 | $0.007404 | $7.30 | $130,433 |
| 2020-01-05 | $0.007398 | $0.007558 | $0.007397 | $0.007409 | $0.8150 | $130,511 |
| 2020-01-06 | $0.007411 | $0.007433 | $0.007144 | $0.007198 | $0.5719 | $126,802 |
| 2020-01-07 | $0.007196 | $0.007906 | $0.007060 | $0.007886 | $0.5394 | $138,919 |
| 2020-01-08 | $0.007890 | $0.009014 | $0.007148 | $0.007269 | $9.81 | $128,050 |
| 2020-01-09 | $0.007257 | $0.007274 | $0.006841 | $0.006931 | $0.5078 | $122,088 |
| 2020-01-10 | $0.006930 | $0.006973 | $0.006396 | $0.006620 | $0.1589 | $116,614 |
| 2020-01-11 | $0.006622 | $0.006665 | $0.006526 | $0.006557 | $0 | $115,502 |
| 2020-01-12 | $0.006557 | $0.006789 | $0.006557 | $0.006700 | $0.005630 | $118,032 |
| 2020-01-13 | $0.006701 | $0.007280 | $0.006550 | $0.007245 | $0.1945 | $127,628 |
| 2020-01-14 | $0.007253 | $0.007890 | $0.007237 | $0.007842 | $0 | $138,138 |
| 2020-01-15 | $0.007842 | $0.007919 | $0.007728 | $0.007848 | $0.2760 | $138,241 |
| 2020-01-16 | $0.007856 | $0.01150 | $0.007686 | $0.008555 | $23.00 | $150,708 |
| 2020-01-17 | $0.008556 | $0.01173 | $0.008419 | $0.01169 | $1.12 | $205,854 |
| 2020-01-18 | $0.01168 | $0.01176 | $0.009625 | $0.01027 | $4.00 | $180,872 |
| 2020-01-19 | $0.01027 | $0.01045 | $0.009522 | $0.009906 | $17.38 | $174,497 |
| 2020-01-20 | $0.009905 | $0.01005 | $0.009820 | $0.009946 | $2.96 | $175,215 |
| 2020-01-21 | $0.009942 | $0.01008 | $0.006532 | $0.006562 | $13.94 | $115,599 |
| 2020-01-22 | $0.006561 | $0.01078 | $0.006502 | $0.01076 | $5.36 | $189,613 |
| 2020-01-23 | $0.01077 | $0.01079 | $0.006327 | $0.006390 | $0.8951 | $112,569 |
| 2020-01-24 | $0.006398 | $0.01090 | $0.006309 | $0.01082 | $2.43 | $190,606 |
| 2020-01-25 | $0.01082 | $0.01082 | $0.007082 | $0.01070 | $1.93 | $188,465 |
| 2020-01-26 | $0.01070 | $0.01083 | $0.007060 | $0.007227 | $0.9062 | $127,303 |
| 2020-01-27 | $0.007231 | $0.007619 | $0.007227 | $0.007585 | $0.9278 | $133,614 |
| 2020-01-28 | $0.007582 | $0.01137 | $0.007549 | $0.01054 | $17.74 | $185,678 |
| 2020-01-29 | $0.01054 | $0.01885 | $0.007839 | $0.008386 | $46.70 | $147,727 |
| 2020-01-30 | $0.008380 | $0.01688 | $0.008303 | $0.009740 | $13.90 | $171,576 |
| 2020-01-31 | $0.009740 | $0.01013 | $0.009506 | $0.009577 | $0.9891 | $168,703 |