Scorecoin SCORE
Xếp hạng #?
04:59:18 23/06/2018
Scorecoin (SCORE)
Không hoạt động
Lịch sử giá Scorecoin (SCORE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.06364 | $0.06604 | $0.04343 | $0.04427 | $6,308.27 | $1,847,648 |
| 2018-02-02 | $0.04391 | $0.04784 | $0.03030 | $0.04451 | $2,065.13 | $1,857,770 |
| 2018-02-03 | $0.04460 | $0.06709 | $0.04080 | $0.06426 | $10,855.50 | $2,682,169 |
| 2018-02-04 | $0.06430 | $0.06432 | $0.02148 | $0.04841 | $10,083.80 | $2,020,646 |
| 2018-02-05 | $0.04794 | $0.04894 | $0.02598 | $0.03046 | $1,812.21 | $1,271,358 |
| 2018-02-06 | $0.03050 | $0.04008 | $0.02291 | $0.03971 | $1,736.13 | $1,657,371 |
| 2018-02-07 | $0.03931 | $0.04213 | $0.03294 | $0.03301 | $974.11 | $1,377,663 |
| 2018-02-08 | $0.03288 | $0.04309 | $0.03288 | $0.04022 | $1,207.39 | $1,678,887 |
| 2018-02-09 | $0.04035 | $0.04035 | $0.03049 | $0.03996 | $3,046.29 | $1,667,897 |
| 2018-02-10 | $0.03999 | $0.04110 | $0.02914 | $0.02933 | $1,550.61 | $1,224,123 |
| 2018-02-11 | $0.02930 | $0.03641 | $0.02786 | $0.03014 | $1,745.28 | $1,257,935 |
| 2018-02-12 | $0.03033 | $0.03954 | $0.02130 | $0.03051 | $1,147.73 | $1,273,536 |
| 2018-02-13 | $0.03057 | $0.03163 | $0.02155 | $0.02413 | $1,131.47 | $1,006,976 |
| 2018-02-14 | $0.02405 | $0.03761 | $0.02405 | $0.03543 | $1,523.20 | $1,478,555 |
| 2018-02-15 | $0.03544 | $0.03883 | $0.02969 | $0.03440 | $1,749.81 | $1,435,770 |
| 2018-02-16 | $0.03425 | $0.03652 | $0.03026 | $0.03130 | $2,515.65 | $1,306,434 |
| 2018-02-17 | $0.03129 | $0.04013 | $0.01873 | $0.03351 | $3,437.49 | $1,398,607 |
| 2018-02-18 | $0.03361 | $0.03999 | $0.02887 | $0.03339 | $1,735.11 | $1,393,523 |
| 2018-02-19 | $0.03323 | $0.03675 | $0.02823 | $0.02864 | $1,321.78 | $1,195,462 |
| 2018-02-20 | $0.02867 | $0.03181 | $0.01697 | $0.01994 | $1,072.84 | $832,346 |
| 2018-02-21 | $0.01992 | $0.02550 | $0.01898 | $0.02514 | $276.89 | $1,049,489 |
| 2018-02-22 | $0.02512 | $0.03708 | $0.02314 | $0.03328 | $1,992.93 | $1,388,824 |
| 2018-02-23 | $0.03324 | $0.03324 | $0.02920 | $0.03149 | $1,384.63 | $1,314,502 |
| 2018-02-24 | $0.03145 | $0.03392 | $0.02214 | $0.02862 | $155.74 | $1,194,465 |
| 2018-02-25 | $0.02858 | $0.02900 | $0.01912 | $0.02006 | $2,555.94 | $837,121 |
| 2018-02-26 | $0.02008 | $0.02851 | $0.01982 | $0.02817 | $1,079.67 | $1,175,850 |
| 2018-02-27 | $0.02825 | $0.02850 | $0.02155 | $0.02243 | $1,244.57 | $935,997 |
| 2018-02-28 | $0.02240 | $0.02404 | $0.02179 | $0.02322 | $396.05 | $968,944 |