Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0005527 | $0.0005932 | $0.0005173 | $0.0005381 | $30.50 | $538,127 |
| 2016-01-02 | $0.0005386 | $0.0005452 | $0.0005010 | $0.0005343 | $233.42 | $534,328 |
| 2016-01-03 | $0.0005345 | $0.0005428 | $0.0003993 | $0.0004944 | $273.59 | $494,362 |
| 2016-01-04 | $0.0004945 | $0.0005431 | $0.0004182 | $0.0004453 | $91.33 | $445,265 |
| 2016-01-05 | $0.0004452 | $0.0004926 | $0.0003417 | $0.0004276 | $540.83 | $427,626 |
| 2016-01-06 | $0.0004276 | $0.0004521 | $0.0003958 | $0.0003958 | $110.47 | $395,813 |
| 2016-01-07 | $0.0003948 | $0.0005265 | $0.0003368 | $0.0004632 | $623.57 | $463,242 |
| 2016-01-08 | $0.0004626 | $0.0004778 | $0.0004418 | $0.0004591 | $86.85 | $459,112 |
| 2016-01-09 | $0.0004590 | $0.0005225 | $0.0004296 | $0.0004476 | $270.97 | $447,593 |
| 2016-01-10 | $0.0004476 | $0.0004680 | $0.0004183 | $0.0004641 | $141.04 | $464,117 |
| 2016-01-11 | $0.0004644 | $0.0008404 | $0.0003611 | $0.0004267 | $91.85 | $426,654 |
| 2016-01-12 | $0.0004266 | $0.0004479 | $0.0004219 | $0.0004219 | $43.66 | $421,940 |
| 2016-01-13 | $0.0004183 | $0.0004254 | $0.0003365 | $0.0003416 | $203.51 | $341,569 |
| 2016-01-14 | $0.0003416 | $0.0004491 | $0.0003416 | $0.0004067 | $116.55 | $406,686 |
| 2016-01-15 | $0.0004066 | $0.0004867 | $0.0003291 | $0.0003291 | $216.86 | $329,096 |
| 2016-01-16 | $0.0003279 | $0.0004257 | $0.0003040 | $0.0004226 | $83.98 | $422,593 |
| 2016-01-17 | $0.0004224 | $0.0004262 | $0.0003257 | $0.0003263 | $114.51 | $326,254 |
| 2016-01-18 | $0.0003259 | $0.0003837 | $0.0003102 | $0.0003250 | $92.42 | $325,042 |
| 2016-01-19 | $0.0003252 | $0.0004059 | $0.0003221 | $0.0004039 | $25.40 | $403,874 |
| 2016-01-20 | $0.0004033 | $0.0006104 | $0.0002974 | $0.0002995 | $333.69 | $299,464 |
| 2016-01-21 | $0.0002984 | $0.0003552 | $0.0002937 | $0.0003108 | $200.66 | $310,804 |
| 2016-01-22 | $0.0003118 | $0.0003392 | $0.00009922 | $0.0003172 | $95.00 | $317,181 |
| 2016-01-23 | $0.0003175 | $0.0003275 | $0.0002668 | $0.0002676 | $23.78 | $267,552 |
| 2016-01-24 | $0.0002674 | $0.0003059 | $0.0001903 | $0.0003024 | $61.54 | $302,398 |
| 2016-01-25 | $0.0003022 | $0.0003074 | $0.0001750 | $0.0001803 | $123.55 | $180,261 |
| 2016-01-26 | $0.0001802 | $0.0002326 | $0.0001797 | $0.0002276 | $8.15 | $227,598 |
| 2016-01-27 | $0.0002274 | $0.0002375 | $0.0001776 | $0.0001778 | $338.25 | $177,798 |
| 2016-01-28 | $0.0001777 | $0.0002411 | $0.0001265 | $0.0001513 | $849.90 | $151,340 |
| 2016-01-29 | $0.0001513 | $0.0001675 | $0.0001273 | $0.0001476 | $235.07 | $147,605 |
| 2016-01-30 | $0.0001474 | $0.0001480 | $0.00009489 | $0.0001399 | $829.05 | $139,926 |
| 2016-01-31 | $0.0001400 | $0.0009200 | $0.0001399 | $0.0007769 | $5,907.55 | $776,917 |