Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0007844 | $0.0009964 | $0.0005180 | $0.0005187 | $4,414.84 | $518,663 |
| 2016-02-02 | $0.0005188 | $0.0007568 | $0.0004336 | $0.0007451 | $3,266.48 | $745,146 |
| 2016-02-03 | $0.0007452 | $0.0008987 | $0.0005561 | $0.0007030 | $2,503.22 | $702,979 |
| 2016-02-04 | $0.0007029 | $0.0008315 | $0.0006707 | $0.0007329 | $243.42 | $732,913 |
| 2016-02-05 | $0.0007329 | $0.0008040 | $0.0006581 | $0.0007822 | $772.59 | $782,248 |
| 2016-02-06 | $0.0007830 | $0.0007833 | $0.0006308 | $0.0006614 | $339.37 | $661,435 |
| 2016-02-07 | $0.0006586 | $0.0008309 | $0.0006585 | $0.0007899 | $140.66 | $789,927 |
| 2016-02-08 | $0.0007981 | $0.0008271 | $0.0006197 | $0.0006198 | $1,238.67 | $619,847 |
| 2016-02-09 | $0.0006199 | $0.0008297 | $0.0006085 | $0.0007649 | $1,464.94 | $764,933 |
| 2016-02-10 | $0.0007648 | $0.001904 | $0.0006095 | $0.001427 | $8,641.83 | $1,426,830 |
| 2016-02-11 | $0.001427 | $0.001845 | $0.001199 | $0.001788 | $5,228.15 | $1,787,950 |
| 2016-02-12 | $0.001788 | $0.002021 | $0.0009336 | $0.001396 | $13,535.40 | $1,395,640 |
| 2016-02-13 | $0.001339 | $0.001343 | $0.0002897 | $0.0008723 | $11,072.20 | $872,283 |
| 2016-02-14 | $0.0007357 | $0.0009350 | $0.0006479 | $0.0009202 | $2,167.85 | $920,166 |
| 2016-02-15 | $0.0009285 | $0.001267 | $0.0007594 | $0.001129 | $3,230.99 | $1,129,030 |
| 2016-02-16 | $0.001129 | $0.001169 | $0.0007293 | $0.0007824 | $985.47 | $782,384 |
| 2016-02-17 | $0.0007823 | $0.001554 | $0.0007823 | $0.001453 | $2,051.50 | $1,452,890 |
| 2016-02-18 | $0.001536 | $0.001537 | $0.0008666 | $0.0009721 | $4,020.34 | $972,142 |
| 2016-02-19 | $0.0009723 | $0.001205 | $0.0009171 | $0.001080 | $594.02 | $1,079,940 |
| 2016-02-20 | $0.001080 | $0.001163 | $0.0009550 | $0.001051 | $947.54 | $1,051,420 |
| 2016-02-21 | $0.001049 | $0.001049 | $0.0005589 | $0.0009086 | $215.07 | $908,551 |
| 2016-02-22 | $0.0009088 | $0.001094 | $0.0008366 | $0.0008382 | $3,584.89 | $838,250 |
| 2016-02-23 | $0.0008394 | $0.001013 | $0.0007608 | $0.0007610 | $630.90 | $761,040 |
| 2016-02-24 | $0.001008 | $0.001619 | $0.0008933 | $0.001212 | $6,304.06 | $1,211,790 |
| 2016-02-25 | $0.001204 | $0.001416 | $0.001033 | $0.001170 | $1,874.13 | $1,169,760 |
| 2016-02-26 | $0.001170 | $0.001255 | $0.0008847 | $0.0009387 | $1,366.55 | $938,745 |
| 2016-02-27 | $0.0009412 | $0.001268 | $0.0008871 | $0.001268 | $400.77 | $1,268,000 |
| 2016-02-28 | $0.001268 | $0.001520 | $0.001171 | $0.001426 | $603.81 | $1,426,390 |
| 2016-02-29 | $0.001426 | $0.001565 | $0.001277 | $0.001306 | $736.60 | $1,305,700 |