Scorecoin SCORE
Xếp hạng #?
04:59:18 23/06/2018
Scorecoin (SCORE)
Không hoạt động
Lịch sử giá Scorecoin (SCORE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02325 | $0.03291 | $0.02168 | $0.03250 | $1,347.13 | $1,356,339 |
| 2018-03-02 | $0.03241 | $0.04660 | $0.02499 | $0.02687 | $2,527.87 | $1,121,495 |
| 2018-03-03 | $0.02684 | $0.02991 | $0.02684 | $0.02786 | $455.64 | $1,162,732 |
| 2018-03-04 | $0.02781 | $0.03107 | $0.02495 | $0.03025 | $2,823.95 | $1,262,372 |
| 2018-03-05 | $0.03022 | $0.03035 | $0.02884 | $0.02885 | $1,587.15 | $1,203,977 |
| 2018-03-06 | $0.02877 | $0.02984 | $0.02595 | $0.02628 | $192.87 | $1,096,866 |
| 2018-03-07 | $0.02625 | $0.03587 | $0.02187 | $0.02961 | $2,532.11 | $1,235,776 |
| 2018-03-08 | $0.02957 | $0.03298 | $0.02719 | $0.02806 | $979.90 | $1,171,067 |
| 2018-03-09 | $0.02788 | $0.02821 | $0.01913 | $0.02575 | $2,106.33 | $1,074,791 |
| 2018-03-10 | $0.02576 | $0.02640 | $0.01765 | $0.02046 | $3,687.03 | $853,807 |
| 2018-03-11 | $0.02039 | $0.02644 | $0.01514 | $0.02586 | $911.16 | $1,079,215 |
| 2018-03-12 | $0.02578 | $0.02624 | $0.01868 | $0.01965 | $446.97 | $820,296 |
| 2018-03-13 | $0.01954 | $0.02056 | $0.01869 | $0.01916 | $516.89 | $799,499 |
| 2018-03-14 | $0.01916 | $0.01960 | $0.01469 | $0.01508 | $168.98 | $629,264 |
| 2018-03-15 | $0.01507 | $0.01538 | $0.01414 | $0.01513 | $66.53 | $631,296 |
| 2018-03-16 | $0.01512 | $0.01641 | $0.01012 | $0.01382 | $310.23 | $576,912 |
| 2018-03-17 | $0.01385 | $0.01595 | $0.01168 | $0.01581 | $371.80 | $659,937 |
| 2018-03-18 | $0.01577 | $0.01577 | $0.01103 | $0.01233 | $258.68 | $514,623 |
| 2018-03-19 | $0.01228 | $0.01911 | $0.01096 | $0.01103 | $333.55 | $460,202 |
| 2018-03-20 | $0.01115 | $0.01462 | $0.009415 | $0.01068 | $399.84 | $445,661 |
| 2018-03-21 | $0.01070 | $0.01101 | $0.009732 | $0.009980 | $385.02 | $416,525 |
| 2018-03-22 | $0.009961 | $0.01715 | $0.007573 | $0.01653 | $1,209.11 | $690,042 |
| 2018-03-23 | $0.01653 | $0.01653 | $0.009283 | $0.009495 | $1,717.02 | $396,296 |
| 2018-03-24 | $0.009633 | $0.01495 | $0.008549 | $0.008575 | $255.77 | $357,902 |
| 2018-03-25 | $0.008457 | $0.01542 | $0.007884 | $0.01253 | $367.17 | $522,821 |
| 2018-03-26 | $0.01252 | $0.01259 | $0.007870 | $0.008181 | $212.04 | $341,473 |
| 2018-03-27 | $0.008169 | $0.01455 | $0.007833 | $0.01325 | $337.43 | $553,143 |
| 2018-03-28 | $0.01325 | $0.01339 | $0.007211 | $0.007219 | $468.00 | $301,286 |
| 2018-03-29 | $0.007227 | $0.01280 | $0.006314 | $0.006574 | $235.57 | $274,403 |
| 2018-03-30 | $0.006558 | $0.007027 | $0.005621 | $0.006149 | $158.60 | $256,635 |
| 2018-03-31 | $0.006150 | $0.007695 | $0.006132 | $0.007600 | $143.04 | $317,213 |