Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0002514 | $0.0003706 | $0.0001146 | $0.0003556 | $41.16 | $355,617 |
| 2015-12-02 | $0.0003545 | $0.0004541 | $0.00003898 | $0.0004324 | $23.61 | $432,402 |
| 2015-12-03 | $0.0004328 | $0.0005514 | $0.0004313 | $0.0005266 | $102.01 | $526,566 |
| 2015-12-04 | $0.0005264 | $0.0005264 | $0.0001178 | $0.0004570 | $402.92 | $457,044 |
| 2015-12-05 | $0.0004572 | $0.0005222 | $0.0004144 | $0.0004348 | $8.85 | $434,775 |
| 2015-12-06 | $0.0004349 | $0.0004784 | $0.0004285 | $0.0004285 | $95.81 | $428,545 |
| 2015-12-07 | $0.0004255 | $0.0004619 | $0.0002206 | $0.0003912 | $189.89 | $391,199 |
| 2015-12-08 | $0.0003912 | $0.0004274 | $0.0003367 | $0.0003984 | $192.29 | $398,381 |
| 2015-12-09 | $0.0004005 | $0.0004725 | $0.0002913 | $0.0004708 | $28.61 | $470,836 |
| 2015-12-10 | $0.0004712 | $0.0004758 | $0.0003025 | $0.0003025 | $4.99 | $302,529 |
| 2015-12-11 | $0.0003025 | $0.0003451 | $0.0003010 | $0.0003408 | $76.68 | $340,788 |
| 2015-12-12 | $0.0003415 | $0.0003420 | $0.0002753 | $0.0003325 | $123.64 | $332,490 |
| 2015-12-13 | $0.0003321 | $0.0004960 | $0.0003299 | $0.0004960 | $86.81 | $496,037 |
| 2015-12-16 | $0.0005069 | $0.0005098 | $0.0004246 | $0.0004423 | $135.42 | $442,275 |
| 2015-12-17 | $0.0004425 | $0.0004739 | $0.0003103 | $0.0003489 | $23.97 | $348,925 |
| 2015-12-18 | $0.0003487 | $0.0004687 | $0.0003160 | $0.0004181 | $18.14 | $418,119 |
| 2015-12-19 | $0.0004658 | $0.0004911 | $0.0004366 | $0.0004813 | $21.98 | $481,257 |
| 2015-12-20 | $0.0004815 | $0.0004922 | $0.0004286 | $0.0004805 | $44.72 | $480,538 |
| 2015-12-21 | $0.0004809 | $0.0005902 | $0.0003989 | $0.0005534 | $524.60 | $553,383 |
| 2015-12-22 | $0.0005535 | $0.0005580 | $0.0004509 | $0.0004898 | $319.15 | $489,755 |
| 2015-12-23 | $0.0004890 | $0.0005687 | $0.0003976 | $0.0005394 | $235.23 | $539,375 |
| 2015-12-24 | $0.0005397 | $0.0005850 | $0.0005397 | $0.0005643 | $16.38 | $564,325 |
| 2015-12-25 | $0.0005642 | $0.0005675 | $0.0005154 | $0.0005649 | $29.70 | $564,851 |
| 2015-12-26 | $0.0005650 | $0.0005707 | $0.0005018 | $0.0005184 | $4.50 | $518,447 |
| 2015-12-27 | $0.0005177 | $0.0005177 | $0.0003751 | $0.0003810 | $55.79 | $381,016 |
| 2015-12-28 | $0.0003816 | $0.0005201 | $0.0003022 | $0.0004266 | $291.10 | $426,567 |
| 2015-12-29 | $0.0004265 | $0.0005774 | $0.0004248 | $0.0005473 | $511.69 | $547,266 |
| 2015-12-30 | $0.0005481 | $0.0005653 | $0.0005327 | $0.0005543 | $684.62 | $554,282 |
| 2015-12-31 | $0.0005546 | $0.0005706 | $0.0005346 | $0.0005526 | $152.02 | $552,619 |