Scorecoin SCORE
Xếp hạng #?
04:59:18 23/06/2018
Scorecoin (SCORE)
Không hoạt động
Lịch sử giá Scorecoin (SCORE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01368 | $0.01368 | $0.009329 | $0.009461 | $347.65 | $394,864 |
| 2018-05-02 | $0.009446 | $0.01110 | $0.007075 | $0.01106 | $1,327.12 | $461,625 |
| 2018-05-03 | $0.01106 | $0.01135 | $0.008350 | $0.01129 | $163.25 | $471,275 |
| 2018-05-04 | $0.01129 | $0.01133 | $0.008631 | $0.009599 | $49.27 | $400,636 |
| 2018-05-05 | $0.009594 | $0.01180 | $0.008999 | $0.01169 | $109.04 | $487,836 |
| 2018-05-06 | $0.01170 | $0.01181 | $0.01080 | $0.01095 | $757.43 | $457,097 |
| 2018-05-07 | $0.01096 | $0.01097 | $0.01053 | $0.01066 | $25.06 | $444,738 |
| 2018-05-08 | $0.01068 | $0.01078 | $0.01034 | $0.01050 | $6.86 | $438,365 |
| 2018-05-09 | $0.01049 | $0.01066 | $0.01025 | $0.01061 | $45.89 | $442,822 |
| 2018-05-10 | $0.01061 | $0.01065 | $0.006933 | $0.007181 | $530.18 | $299,699 |
| 2018-05-11 | $0.007189 | $0.007703 | $0.005198 | $0.005233 | $137.56 | $218,405 |
| 2018-05-12 | $0.005217 | $0.01137 | $0.005217 | $0.01127 | $1.13 | $470,215 |
| 2018-05-13 | $0.01126 | $0.01134 | $0.006862 | $0.007068 | $60.91 | $295,001 |
| 2018-05-14 | $0.007067 | $0.007968 | $0.006216 | $0.006429 | $379.71 | $268,337 |
| 2018-05-15 | $0.006418 | $0.006525 | $0.005683 | $0.005716 | $12.31 | $238,588 |
| 2018-05-16 | $0.005713 | $0.008010 | $0.005476 | $0.008010 | $9.40 | $334,297 |
| 2018-05-17 | $0.008014 | $0.008105 | $0.005341 | $0.005372 | $88.61 | $224,211 |
| 2018-05-18 | $0.005377 | $0.007888 | $0.005099 | $0.006205 | $55.31 | $258,974 |
| 2018-05-19 | $0.006204 | $0.01878 | $0.003123 | $0.003124 | $1,710.12 | $130,408 |
| 2018-05-20 | $0.003127 | $0.01420 | $0.001571 | $0.002477 | $5,571.52 | $103,400 |
| 2018-05-21 | $0.002480 | $0.004609 | $0.001673 | $0.002893 | $8,000.62 | $120,755 |
| 2018-05-22 | $0.002893 | $0.004775 | $0.001712 | $0.001722 | $10,247.00 | $71,864.46 |
| 2018-05-23 | $0.001720 | $0.003597 | $0.001720 | $0.003449 | $14,971.40 | $143,955 |
| 2018-05-24 | $0.003440 | $0.003469 | $0.002187 | $0.003007 | $6,250.12 | $125,518 |
| 2018-05-25 | $0.003013 | $0.003255 | $0.002628 | $0.002916 | $1,470.54 | $121,718 |
| 2018-05-26 | $0.002912 | $0.004979 | $0.002809 | $0.004131 | $2,282.20 | $172,402 |
| 2018-05-27 | $0.004132 | $0.005325 | $0.004010 | $0.004402 | $3,301.22 | $183,738 |
| 2018-05-28 | $0.004695 | $0.005245 | $0.003766 | $0.004893 | $3,819.83 | $204,211 |
| 2018-05-29 | $0.004891 | $0.006226 | $0.004153 | $0.005809 | $3,426.86 | $242,458 |
| 2018-05-30 | $0.005602 | $0.006962 | $0.005513 | $0.006693 | $3,063.97 | $279,349 |
| 2018-05-31 | $0.007344 | $0.01063 | $0.007329 | $0.008461 | $7,593.88 | $353,162 |