Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.001797 | $0.002112 | $0.001792 | $0.001948 | $1,037.31 | $1,948,020 |
| 2016-11-02 | $0.001949 | $0.002096 | $0.001862 | $0.001914 | $160.92 | $1,914,480 |
| 2016-11-03 | $0.001919 | $0.002567 | $0.001762 | $0.001810 | $4,355.38 | $1,810,420 |
| 2016-11-04 | $0.001811 | $0.002177 | $0.001729 | $0.001758 | $2,376.22 | $1,758,400 |
| 2016-11-05 | $0.001758 | $0.002000 | $0.001753 | $0.001815 | $643.40 | $1,814,910 |
| 2016-11-06 | $0.001815 | $0.001867 | $0.001575 | $0.001594 | $1,127.07 | $1,594,320 |
| 2016-11-07 | $0.001594 | $0.001804 | $0.001574 | $0.001630 | $611.77 | $1,630,130 |
| 2016-11-08 | $0.001631 | $0.001988 | $0.001558 | $0.001740 | $1,706.31 | $1,739,810 |
| 2016-11-09 | $0.001739 | $0.001912 | $0.001682 | $0.001729 | $1,322.45 | $1,728,680 |
| 2016-11-10 | $0.001729 | $0.002139 | $0.001714 | $0.001796 | $391.55 | $1,796,080 |
| 2016-11-11 | $0.001796 | $0.002073 | $0.001608 | $0.001934 | $320.98 | $1,934,330 |
| 2016-11-12 | $0.001934 | $0.001936 | $0.001714 | $0.001805 | $187.36 | $1,804,980 |
| 2016-11-13 | $0.001805 | $0.001805 | $0.001621 | $0.001621 | $180.82 | $1,621,000 |
| 2016-11-14 | $0.001620 | $0.001882 | $0.001541 | $0.001663 | $737.57 | $1,662,830 |
| 2016-11-15 | $0.001664 | $0.001789 | $0.001428 | $0.001502 | $2,515.60 | $1,501,520 |
| 2016-11-16 | $0.001515 | $0.001678 | $0.001458 | $0.001667 | $1,476.53 | $1,667,110 |
| 2016-11-17 | $0.001667 | $0.001725 | $0.001472 | $0.001475 | $313.50 | $1,475,290 |
| 2016-11-18 | $0.001475 | $0.001709 | $0.001470 | $0.001549 | $83.42 | $1,548,660 |
| 2016-11-19 | $0.001548 | $0.001731 | $0.001523 | $0.001525 | $153.64 | $1,525,500 |
| 2016-11-20 | $0.001526 | $0.001673 | $0.001526 | $0.001601 | $18.34 | $1,600,890 |
| 2016-11-21 | $0.001601 | $0.001696 | $0.001472 | $0.001590 | $327.58 | $1,590,100 |
| 2016-11-22 | $0.001589 | $0.001636 | $0.001514 | $0.001548 | $196.47 | $1,547,800 |
| 2016-11-23 | $0.001548 | $0.001655 | $0.001548 | $0.001623 | $476.92 | $1,623,180 |
| 2016-11-24 | $0.001623 | $0.001664 | $0.001376 | $0.001399 | $908.32 | $1,399,450 |
| 2016-11-25 | $0.001399 | $0.001558 | $0.001378 | $0.001483 | $125.27 | $1,483,230 |
| 2016-11-26 | $0.001483 | $0.001616 | $0.001444 | $0.001560 | $87.82 | $1,559,500 |
| 2016-11-27 | $0.001559 | $0.001560 | $0.001416 | $0.001493 | $46.37 | $1,493,240 |
| 2016-11-28 | $0.001493 | $0.001693 | $0.001422 | $0.001604 | $1,026.40 | $1,603,990 |
| 2016-11-29 | $0.001604 | $0.001694 | $0.001597 | $0.001633 | $140.26 | $1,633,260 |
| 2016-11-30 | $0.001633 | $0.001720 | $0.001417 | $0.001417 | $869.40 | $1,416,860 |