Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0006608 | $0.0008215 | $0.0006488 | $0.0007457 | $148.62 | $745,725 |
| 2017-03-02 | $0.0007457 | $0.0008568 | $0.0006686 | $0.0007384 | $665.98 | $738,385 |
| 2017-03-03 | $0.0007381 | $0.001237 | $0.0007379 | $0.001177 | $14.60 | $1,176,900 |
| 2017-03-04 | $0.001189 | $0.001225 | $0.0007260 | $0.0007405 | $95.22 | $740,539 |
| 2017-03-05 | $0.0007400 | $0.0008785 | $0.0007373 | $0.0007729 | $309.75 | $772,943 |
| 2017-03-06 | $0.0007729 | $0.0008166 | $0.0007729 | $0.0008145 | $17.66 | $814,541 |
| 2017-03-07 | $0.0008149 | $0.0008164 | $0.0007405 | $0.0007465 | $3.73 | $746,518 |
| 2017-03-08 | $0.0007462 | $0.001091 | $0.0001184 | $0.0004255 | $4,102.07 | $425,500 |
| 2017-03-09 | $0.0004256 | $0.0005478 | $0.0002440 | $0.0003565 | $2,150.56 | $356,505 |
| 2017-03-10 | $0.0003565 | $0.0004256 | $0.0001965 | $0.0003014 | $1,768.22 | $301,433 |
| 2017-03-11 | $0.0003015 | $0.0004392 | $0.0001896 | $0.0002350 | $961.19 | $235,042 |
| 2017-03-12 | $0.0002352 | $0.0002949 | $0.0002009 | $0.0002931 | $411.30 | $293,134 |
| 2017-03-13 | $0.0002931 | $0.0003675 | $0.00006134 | $0.0001848 | $6,501.72 | $184,762 |
| 2017-03-14 | $0.0001848 | $0.0003306 | $0.0001599 | $0.0002232 | $1,221.77 | $223,211 |
| 2017-03-15 | $0.0002480 | $0.0002503 | $0.00009948 | $0.0001624 | $1,878.06 | $162,449 |
| 2017-03-16 | $0.0001624 | $0.0003678 | $0.0001351 | $0.0001663 | $939.36 | $166,293 |
| 2017-03-17 | $0.0001663 | $0.0003066 | $0.0001582 | $0.0002310 | $358.82 | $231,048 |
| 2017-03-18 | $0.0002310 | $0.0002925 | $0.0001767 | $0.0002240 | $308.73 | $224,042 |
| 2017-03-19 | $0.0002240 | $0.0002545 | $0.0002198 | $0.0002384 | $310.95 | $238,450 |
| 2017-03-20 | $0.0002386 | $0.0002814 | $0.0002385 | $0.0002799 | $0.02055 | $279,898 |
| 2017-03-21 | $0.0002804 | $0.0003056 | $0.0002791 | $0.0003027 | $0.02222 | $302,724 |
| 2017-03-22 | $0.0002164 | $0.0002326 | $0.0002106 | $0.0002211 | $53.30 | $221,051 |
| 2017-03-23 | $0.0002203 | $0.0003142 | $0.0002094 | $0.0002937 | $18.14 | $293,665 |
| 2017-03-24 | $0.0002937 | $0.003481 | $0.0002937 | $0.001387 | $8.33 | $1,386,790 |
| 2017-03-25 | $0.001369 | $0.001418 | $0.0007941 | $0.0008567 | $0.006926 | $856,686 |
| 2017-03-26 | $0.0005920 | $0.0007133 | $0.0005796 | $0.0006860 | $24.01 | $685,966 |
| 2017-03-27 | $0.0006872 | $0.001447 | $0.0006872 | $0.001091 | $9.09 | $1,090,630 |
| 2017-03-28 | $0.001098 | $0.001098 | $0.0009383 | $0.001039 | $8.66 | $1,038,760 |
| 2017-03-29 | $0.0008639 | $0.0009126 | $0.0008373 | $0.0009044 | $68.73 | $904,427 |
| 2017-03-30 | $0.0009056 | $0.001296 | $0.0006656 | $0.0006739 | $195.15 | $673,926 |
| 2017-03-31 | $0.0006740 | $0.0006742 | $0.0003235 | $0.0003537 | $56.89 | $353,686 |