Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.001304 | $0.001481 | $0.001267 | $0.001307 | $1,216.60 | $1,306,700 |
| 2016-03-02 | $0.001307 | $0.001315 | $0.001064 | $0.001154 | $1,840.28 | $1,154,180 |
| 2016-03-03 | $0.001153 | $0.001487 | $0.001133 | $0.001484 | $2,748.07 | $1,483,740 |
| 2016-03-04 | $0.001484 | $0.001488 | $0.001232 | $0.001233 | $959.73 | $1,232,630 |
| 2016-03-05 | $0.001231 | $0.001318 | $0.001200 | $0.001309 | $1,257.85 | $1,308,880 |
| 2016-03-06 | $0.001308 | $0.001363 | $0.0009575 | $0.001339 | $719.56 | $1,338,720 |
| 2016-03-07 | $0.001339 | $0.001346 | $0.001184 | $0.001187 | $1,097.88 | $1,186,920 |
| 2016-03-08 | $0.001186 | $0.001391 | $0.001180 | $0.001391 | $1,266.77 | $1,391,200 |
| 2016-03-09 | $0.001391 | $0.001432 | $0.001260 | $0.001288 | $342.78 | $1,287,640 |
| 2016-03-10 | $0.001288 | $0.001313 | $0.001258 | $0.001276 | $172.09 | $1,276,400 |
| 2016-03-11 | $0.001276 | $0.001448 | $0.001256 | $0.001290 | $478.74 | $1,290,010 |
| 2016-03-12 | $0.001290 | $0.001354 | $0.001271 | $0.001305 | $311.83 | $1,305,260 |
| 2016-03-13 | $0.001305 | $0.001399 | $0.001236 | $0.001329 | $52.70 | $1,329,260 |
| 2016-03-14 | $0.001329 | $0.001338 | $0.001295 | $0.001303 | $559.98 | $1,303,270 |
| 2016-03-15 | $0.001303 | $0.001875 | $0.001298 | $0.001632 | $4,553.62 | $1,631,620 |
| 2016-03-16 | $0.001632 | $0.001649 | $0.001514 | $0.001643 | $1,953.03 | $1,643,290 |
| 2016-03-17 | $0.001643 | $0.002722 | $0.001597 | $0.002049 | $1,058.13 | $2,048,770 |
| 2016-03-18 | $0.001985 | $0.003568 | $0.001557 | $0.001783 | $764.28 | $1,782,690 |
| 2016-03-19 | $0.001782 | $0.001806 | $0.001625 | $0.001761 | $298.54 | $1,761,130 |
| 2016-03-20 | $0.001761 | $0.001770 | $0.001351 | $0.001569 | $535.69 | $1,569,100 |
| 2016-03-21 | $0.001568 | $0.001755 | $0.001232 | $0.001701 | $1,829.47 | $1,700,610 |
| 2016-03-22 | $0.001701 | $0.001711 | $0.001297 | $0.001375 | $1,678.26 | $1,375,360 |
| 2016-03-23 | $0.001376 | $0.001497 | $0.001251 | $0.001253 | $1,126.88 | $1,253,140 |
| 2016-03-24 | $0.001253 | $0.001312 | $0.001141 | $0.001257 | $1,053.60 | $1,257,300 |
| 2016-03-25 | $0.001257 | $0.001332 | $0.001088 | $0.001088 | $454.62 | $1,088,440 |
| 2016-03-26 | $0.001088 | $0.001593 | $0.001046 | $0.001467 | $2,638.55 | $1,466,900 |
| 2016-03-27 | $0.001467 | $0.001676 | $0.001465 | $0.001562 | $352.31 | $1,562,160 |
| 2016-03-28 | $0.001562 | $0.001765 | $0.001498 | $0.001604 | $1,855.79 | $1,603,820 |
| 2016-03-29 | $0.001604 | $0.002439 | $0.001604 | $0.002283 | $5,703.99 | $2,283,050 |
| 2016-03-30 | $0.002283 | $0.002901 | $0.001687 | $0.002373 | $11,649.00 | $2,373,040 |
| 2016-03-31 | $0.002373 | $0.002709 | $0.001687 | $0.002430 | $2,727.52 | $2,429,820 |