Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.002219 | $0.002775 | $0.002178 | $0.002562 | $1,934.95 | $2,561,790 |
| 2016-05-02 | $0.002564 | $0.002564 | $0.001844 | $0.001844 | $3,759.05 | $1,844,210 |
| 2016-05-03 | $0.001845 | $0.001963 | $0.001371 | $0.001957 | $2,994.86 | $1,956,840 |
| 2016-05-04 | $0.001957 | $0.002160 | $0.001435 | $0.002055 | $5,781.71 | $2,054,930 |
| 2016-05-05 | $0.002055 | $0.002146 | $0.001840 | $0.001908 | $1,305.65 | $1,908,420 |
| 2016-05-06 | $0.001908 | $0.002273 | $0.001908 | $0.002251 | $1,649.43 | $2,251,280 |
| 2016-05-07 | $0.002251 | $0.002289 | $0.001916 | $0.002176 | $893.21 | $2,176,500 |
| 2016-05-08 | $0.002177 | $0.002311 | $0.001969 | $0.002142 | $538.73 | $2,141,660 |
| 2016-05-09 | $0.002141 | $0.002161 | $0.001924 | $0.002109 | $1,296.82 | $2,108,870 |
| 2016-05-10 | $0.002109 | $0.002116 | $0.001855 | $0.001888 | $719.48 | $1,888,210 |
| 2016-05-11 | $0.001889 | $0.001983 | $0.001743 | $0.001983 | $1,880.04 | $1,982,680 |
| 2016-05-12 | $0.001983 | $0.002065 | $0.001767 | $0.001860 | $846.71 | $1,859,860 |
| 2016-05-13 | $0.001860 | $0.002036 | $0.001825 | $0.001900 | $418.87 | $1,900,170 |
| 2016-05-14 | $0.001900 | $0.002018 | $0.001597 | $0.001855 | $2,663.05 | $1,854,560 |
| 2016-05-15 | $0.001855 | $0.001991 | $0.001760 | $0.001840 | $1,062.12 | $1,839,780 |
| 2016-05-16 | $0.001839 | $0.001842 | $0.001603 | $0.001804 | $270.06 | $1,803,580 |
| 2016-05-17 | $0.001803 | $0.001975 | $0.001526 | $0.001770 | $1,360.79 | $1,769,870 |
| 2016-05-18 | $0.001770 | $0.001961 | $0.001545 | $0.001764 | $1,265.69 | $1,764,190 |
| 2016-05-19 | $0.001764 | $0.001764 | $0.001363 | $0.001460 | $2,560.39 | $1,459,570 |
| 2016-05-20 | $0.001457 | $0.001910 | $0.001432 | $0.001434 | $2,163.25 | $1,434,070 |
| 2016-05-21 | $0.001435 | $0.001668 | $0.001432 | $0.001445 | $638.44 | $1,444,930 |
| 2016-05-22 | $0.001445 | $0.001617 | $0.001429 | $0.001613 | $358.30 | $1,612,750 |
| 2016-05-23 | $0.001612 | $0.001857 | $0.001418 | $0.001422 | $1,403.49 | $1,421,700 |
| 2016-05-24 | $0.001421 | $0.001568 | $0.001304 | $0.001387 | $1,328.09 | $1,387,170 |
| 2016-05-25 | $0.001387 | $0.001394 | $0.001223 | $0.001317 | $482.93 | $1,317,150 |
| 2016-05-26 | $0.001317 | $0.001408 | $0.001246 | $0.001274 | $629.11 | $1,273,990 |
| 2016-05-27 | $0.001274 | $0.001463 | $0.001274 | $0.001440 | $819.93 | $1,440,140 |
| 2016-05-28 | $0.001439 | $0.001467 | $0.001140 | $0.001428 | $884.06 | $1,427,760 |
| 2016-05-29 | $0.001426 | $0.001498 | $0.001178 | $0.001277 | $341.69 | $1,277,160 |
| 2016-05-30 | $0.001279 | $0.001291 | $0.0008566 | $0.001123 | $494.36 | $1,122,860 |
| 2016-05-31 | $0.001121 | $0.001249 | $0.001025 | $0.001086 | $670.79 | $1,085,710 |