Bitcoin Silver BTCS
Xếp hạng #?
11:04:15 21/02/2018
Bitcoin Silver (BTCS)
Không hoạt động
Lịch sử giá Bitcoin Silver (BTCS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.005020 | $0.005020 | $0.003733 | $0.004827 | $2,228.29 | $0 |
| 2018-01-02 | $0.004838 | $0.005578 | $0.003867 | $0.005488 | $6,031.20 | $0 |
| 2018-01-03 | $0.005514 | $0.01155 | $0.004663 | $0.007535 | $4,629.10 | $0 |
| 2018-01-04 | $0.007547 | $0.009322 | $0.007400 | $0.007899 | $1,582.52 | $0 |
| 2018-01-05 | $0.007867 | $0.008458 | $0.007485 | $0.007711 | $1,099.84 | $0 |
| 2018-01-06 | $0.007749 | $0.008063 | $0.007430 | $0.007825 | $1,626.76 | $0 |
| 2018-01-07 | $0.007822 | $0.008758 | $0.007802 | $0.008580 | $7,687.52 | $0 |
| 2018-01-08 | $0.008658 | $0.02118 | $0.008655 | $0.01587 | $25,252.20 | $0 |
| 2018-01-09 | $0.01583 | $0.01647 | $0.01041 | $0.01047 | $2,762.73 | $0 |
| 2018-01-10 | $0.01047 | $0.01293 | $0.009817 | $0.01124 | $9,122.94 | $0 |
| 2018-01-11 | $0.01121 | $0.01249 | $0.01048 | $0.01057 | $7,215.84 | $0 |
| 2018-01-12 | $0.01069 | $0.01683 | $0.01021 | $0.01403 | $10,152.30 | $0 |
| 2018-01-13 | $0.01403 | $0.01760 | $0.01236 | $0.01692 | $7,127.82 | $0 |
| 2018-01-14 | $0.01693 | $0.01746 | $0.01307 | $0.01606 | $10,078.80 | $0 |
| 2018-01-15 | $0.01606 | $0.01639 | $0.009795 | $0.01467 | $3,532.36 | $0 |
| 2018-01-16 | $0.01470 | $0.01473 | $0.009344 | $0.01197 | $6,502.92 | $0 |
| 2018-01-17 | $0.01193 | $0.01259 | $0.006465 | $0.01107 | $5,875.28 | $0 |
| 2018-01-18 | $0.01120 | $0.01335 | $0.008600 | $0.01133 | $9,025.81 | $0 |
| 2018-01-19 | $0.01125 | $0.01370 | $0.009150 | $0.01147 | $16,090.60 | $0 |
| 2018-01-20 | $0.01154 | $0.01649 | $0.009529 | $0.01609 | $11,188.80 | $0 |
| 2018-01-21 | $0.01610 | $0.01610 | $0.009870 | $0.01007 | $10,400.80 | $0 |
| 2018-01-22 | $0.01012 | $0.01192 | $0.008930 | $0.009818 | $2,201.01 | $0 |
| 2018-01-23 | $0.009800 | $0.01219 | $0.008849 | $0.009564 | $1,606.19 | $0 |
| 2018-01-24 | $0.009567 | $0.01180 | $0.009365 | $0.01012 | $3,468.55 | $0 |
| 2018-01-25 | $0.01019 | $0.01150 | $0.01011 | $0.01146 | $5,509.83 | $0 |
| 2018-01-26 | $0.01142 | $0.01142 | $0.009314 | $0.009464 | $3,634.32 | $0 |
| 2018-01-27 | $0.009465 | $0.01053 | $0.005837 | $0.009514 | $2,220.62 | $0 |
| 2018-01-28 | $0.009581 | $0.01048 | $0.006373 | $0.009549 | $4,880.21 | $0 |
| 2018-01-29 | $0.009534 | $0.009792 | $0.006924 | $0.008210 | $1,275.07 | $0 |
| 2018-01-30 | $0.008214 | $0.008214 | $0.006639 | $0.006735 | $644.92 | $0 |
| 2018-01-31 | $0.006758 | $0.007609 | $0.006458 | $0.007205 | $976.91 | $0 |