Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0003519 | $0.001177 | $0.0003295 | $0.001151 | $14.16 | $1,150,860 |
| 2017-04-02 | $0.001123 | $0.001169 | $0.001108 | $0.001139 | $14.02 | $1,139,360 |
| 2017-04-03 | $0.001472 | $0.001643 | $0.001223 | $0.001239 | $97.16 | $1,239,460 |
| 2017-04-04 | $0.001230 | $0.001287 | $0.0005731 | $0.001035 | $141.53 | $1,034,550 |
| 2017-04-05 | $0.001036 | $0.001036 | $0.0003709 | $0.0003857 | $9.45 | $385,708 |
| 2017-04-06 | $0.0003739 | $0.0003991 | $0.0003739 | $0.0003909 | $9.58 | $390,914 |
| 2017-04-07 | $0.0008694 | $0.0008885 | $0.0008470 | $0.0008485 | $8.48 | $848,469 |
| 2017-04-08 | $0.0008489 | $0.0009230 | $0.0008090 | $0.0008889 | $594.45 | $888,870 |
| 2017-04-09 | $0.0008891 | $0.0008941 | $0.0008680 | $0.0008919 | $28.76 | $891,893 |
| 2017-04-12 | $0.003142 | $0.003143 | $0.003142 | $0.003143 | $93.10 | $3,142,980 |
| 2017-04-13 | $0.003142 | $0.003226 | $0.002833 | $0.003215 | $105.41 | $3,215,070 |
| 2017-04-14 | $0.003215 | $0.003239 | $0.0007344 | $0.001986 | $34.24 | $1,985,760 |
| 2017-04-15 | $0.002021 | $0.002176 | $0.001857 | $0.001916 | $130.20 | $1,916,220 |
| 2017-04-16 | $0.001916 | $0.002083 | $0.001870 | $0.002048 | $139.14 | $2,047,800 |
| 2017-04-17 | $0.0007385 | $0.0007386 | $0.0006930 | $0.0007072 | $62.44 | $707,216 |
| 2017-04-18 | $0.0007072 | $0.0007241 | $0.0006018 | $0.0006382 | $7.27 | $638,230 |
| 2017-04-19 | $0.0006408 | $0.0006523 | $0.0004515 | $0.0004603 | $0.3941 | $460,276 |
| 2017-04-22 | $0.0004134 | $0.0004236 | $0.0004121 | $0.0004230 | $110.82 | $422,953 |
| 2017-04-23 | $0.0004189 | $0.0004263 | $0.0004004 | $0.0004058 | $106.34 | $405,844 |
| 2017-04-26 | $0.001869 | $0.001941 | $0.001796 | $0.001883 | $104.82 | $1,883,230 |
| 2017-04-27 | $0.001883 | $0.001995 | $0.001824 | $0.001961 | $184.73 | $1,960,900 |
| 2017-04-28 | $0.001961 | $0.002009 | $0.001912 | $0.002006 | $189.00 | $2,006,300 |