Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002430 | $0.002898 | $0.002107 | $0.002674 | $1,118.47 | $2,674,060 |
| 2016-04-02 | $0.002675 | $0.002721 | $0.002117 | $0.002117 | $4,850.86 | $2,116,770 |
| 2016-04-03 | $0.002117 | $0.002517 | $0.001706 | $0.002256 | $4,566.20 | $2,255,810 |
| 2016-04-04 | $0.002256 | $0.002272 | $0.001079 | $0.001482 | $27,920.40 | $1,482,410 |
| 2016-04-05 | $0.001483 | $0.002035 | $0.001084 | $0.001157 | $5,930.45 | $1,157,500 |
| 2016-04-06 | $0.001153 | $0.001812 | $0.001061 | $0.001549 | $3,172.88 | $1,549,120 |
| 2016-04-07 | $0.001689 | $0.001890 | $0.001311 | $0.001327 | $3,423.82 | $1,327,120 |
| 2016-04-08 | $0.001327 | $0.002758 | $0.001293 | $0.002059 | $7,382.48 | $2,059,220 |
| 2016-04-09 | $0.002060 | $0.002104 | $0.001740 | $0.001828 | $1,007.06 | $1,827,880 |
| 2016-04-10 | $0.001820 | $0.002046 | $0.001794 | $0.001794 | $1,843.05 | $1,794,070 |
| 2016-04-11 | $0.001794 | $0.002064 | $0.001691 | $0.001691 | $1,898.94 | $1,691,140 |
| 2016-04-12 | $0.001692 | $0.002701 | $0.001571 | $0.002539 | $13,096.90 | $2,539,240 |
| 2016-04-13 | $0.002538 | $0.002552 | $0.001277 | $0.002201 | $16,328.60 | $2,201,290 |
| 2016-04-14 | $0.002201 | $0.002204 | $0.001697 | $0.002155 | $81,970.70 | $2,154,710 |
| 2016-04-15 | $0.002155 | $0.009649 | $0.002060 | $0.004504 | $178,512 | $4,503,790 |
| 2016-04-16 | $0.004710 | $0.006514 | $0.004294 | $0.005999 | $32,579.90 | $5,999,140 |
| 2016-04-17 | $0.006001 | $0.006086 | $0.003895 | $0.005640 | $20,083.10 | $5,639,630 |
| 2016-04-18 | $0.005684 | $0.006384 | $0.002990 | $0.004413 | $23,097.60 | $4,413,400 |
| 2016-04-19 | $0.004414 | $0.005449 | $0.002915 | $0.003066 | $15,866.50 | $3,066,290 |
| 2016-04-20 | $0.003066 | $0.004283 | $0.002984 | $0.003584 | $17,484.30 | $3,583,910 |
| 2016-04-21 | $0.003584 | $0.003602 | $0.003025 | $0.003271 | $5,689.57 | $3,270,950 |
| 2016-04-22 | $0.003272 | $0.003439 | $0.002384 | $0.002727 | $11,473.10 | $2,727,500 |
| 2016-04-23 | $0.002728 | $0.002735 | $0.002295 | $0.002386 | $6,309.73 | $2,385,770 |
| 2016-04-24 | $0.002386 | $0.002531 | $0.002331 | $0.002376 | $1,929.77 | $2,375,880 |
| 2016-04-25 | $0.002375 | $0.002519 | $0.002183 | $0.002219 | $5,239.31 | $2,219,030 |
| 2016-04-26 | $0.002215 | $0.002260 | $0.001658 | $0.001897 | $2,573.62 | $1,896,630 |
| 2016-04-27 | $0.001911 | $0.002601 | $0.001730 | $0.002283 | $2,101.74 | $2,282,850 |
| 2016-04-28 | $0.002255 | $0.002675 | $0.001917 | $0.002320 | $3,169.73 | $2,319,880 |
| 2016-04-29 | $0.002320 | $0.002427 | $0.001998 | $0.002426 | $3,191.71 | $2,426,300 |
| 2016-04-30 | $0.002426 | $0.002428 | $0.002216 | $0.002219 | $608.84 | $2,218,700 |