Market Cap:

Bitcoin Scrypt Bitcoin Scrypt (BTCS)

0.011020 USD (-1.73%)
0.00000165 BTC (-0.93%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
194,121 USD
29 BTC
Volume (24h)
181 USD
0.03 BTC
Circulating Supply
17,615,950 BTCS

Historical data for Bitcoin Scrypt

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.010809 0.012101 0.010784 0.011527 205 190,409
Sep 20, 2018 0.010671 0.010847 0.010541 0.010806 45 187,979
Sep 19, 2018 0.010609 0.010957 0.010381 0.010666 145 186,882
Sep 18, 2018 0.011907 0.012624 0.010546 0.010603 182 209,745
Sep 17, 2018 0.010680 0.014026 0.010626 0.011905 202 188,135
Sep 16, 2018 0.014393 0.014393 0.009911 0.010653 173 253,541
Sep 15, 2018 0.012333 0.014387 0.009193 0.014352 342 217,257
Sep 14, 2018 0.010714 0.013488 0.010393 0.012349 361 188,739
Sep 13, 2018 0.009703 0.011661 0.009012 0.010721 221 170,936
Sep 12, 2018 0.007177 0.013504 0.007130 0.009695 823 126,437
Sep 11, 2018 0.008791 0.008871 0.007149 0.007177 27 154,854
Sep 10, 2018 0.008639 0.008787 0.006983 0.008776 78 152,189
Sep 09, 2018 0.008601 0.009524 0.008522 0.008644 65 151,521
Sep 08, 2018 0.008911 0.009271 0.008496 0.008605 82 156,974
Sep 07, 2018 0.008972 0.009048 0.008802 0.008900 89 158,059
Sep 06, 2018 0.009267 0.009267 0.007733 0.008982 98 163,246
Sep 05, 2018 0.008906 0.010094 0.008076 0.009251 389 156,882
Sep 04, 2018 0.010465 0.010784 0.008883 0.008898 287 184,352
Sep 03, 2018 0.010640 0.012036 0.010431 0.010465 228 187,436
Sep 02, 2018 0.008915 0.011886 0.008068 0.010643 242 157,054
Sep 01, 2018 0.007744 0.011825 0.007105 0.008911 384 136,423
Aug 31, 2018 0.008673 0.008700 0.007606 0.007754 20 152,783
Aug 30, 2018 0.007186 0.008696 0.007112 0.008664 42 126,581
Aug 29, 2018 0.008722 0.008766 0.007069 0.007182 78 153,654
Aug 28, 2018 0.007298 0.009104 0.007287 0.009069 38 128,562
Aug 27, 2018 0.008130 0.008600 0.006704 0.007312 60 143,213
Aug 26, 2018 0.008047 0.008680 0.007938 0.008134 88 141,756
Aug 25, 2018 0.008842 0.010251 0.007964 0.008030 110 155,762
Aug 24, 2018 0.006410 0.009045 0.006361 0.008858 66 112,926
Aug 23, 2018 0.008214 0.009402 0.006378 0.006405 125 144,702
* Earliest data in range (UTC time)
** Latest data in range (UTC time)