Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.001086 | $0.001088 | $0.0008923 | $0.0009512 | $672.39 | $951,208 |
| 2016-06-02 | $0.0009497 | $0.001636 | $0.0009470 | $0.001225 | $1,624.55 | $1,224,690 |
| 2016-06-03 | $0.001225 | $0.001420 | $0.001024 | $0.001404 | $707.18 | $1,404,110 |
| 2016-06-04 | $0.001404 | $0.001406 | $0.0005756 | $0.0008712 | $3,848.69 | $871,229 |
| 2016-06-05 | $0.0008705 | $0.001212 | $0.0008705 | $0.001179 | $695.89 | $1,178,830 |
| 2016-06-06 | $0.001179 | $0.001232 | $0.0009242 | $0.001171 | $257.91 | $1,170,970 |
| 2016-06-07 | $0.001171 | $0.001418 | $0.0008455 | $0.001302 | $1,997.47 | $1,301,850 |
| 2016-06-08 | $0.001302 | $0.002387 | $0.001302 | $0.001675 | $10,676.30 | $1,674,980 |
| 2016-06-09 | $0.001675 | $0.002299 | $0.001501 | $0.001914 | $1,818.67 | $1,913,580 |
| 2016-06-10 | $0.001914 | $0.002305 | $0.001586 | $0.001998 | $1,646.40 | $1,998,390 |
| 2016-06-11 | $0.001998 | $0.002026 | $0.001761 | $0.001870 | $212.88 | $1,869,920 |
| 2016-06-12 | $0.001869 | $0.001923 | $0.001496 | $0.001560 | $624.85 | $1,559,700 |
| 2016-06-13 | $0.001561 | $0.002333 | $0.001357 | $0.001578 | $3,882.18 | $1,577,620 |
| 2016-06-14 | $0.001578 | $0.001847 | $0.001274 | $0.001481 | $1,373.43 | $1,481,380 |
| 2016-06-15 | $0.001481 | $0.001510 | $0.001349 | $0.001395 | $1,104.50 | $1,395,050 |
| 2016-06-16 | $0.001396 | $0.001630 | $0.001292 | $0.001509 | $1,142.64 | $1,509,270 |
| 2016-06-17 | $0.001510 | $0.001599 | $0.001248 | $0.001416 | $1,705.14 | $1,416,280 |
| 2016-06-18 | $0.001415 | $0.001567 | $0.001126 | $0.001256 | $566.03 | $1,255,760 |
| 2016-06-19 | $0.001255 | $0.001344 | $0.0008631 | $0.001229 | $515.81 | $1,229,050 |
| 2016-06-20 | $0.001230 | $0.001293 | $0.0009775 | $0.001269 | $246.47 | $1,268,640 |
| 2016-06-21 | $0.001268 | $0.001943 | $0.0008893 | $0.001505 | $3,097.41 | $1,504,930 |
| 2016-06-22 | $0.001507 | $0.001966 | $0.001146 | $0.001147 | $1,863.05 | $1,147,030 |
| 2016-06-23 | $0.001162 | $0.001190 | $0.001074 | $0.001142 | $453.70 | $1,141,670 |
| 2016-06-24 | $0.001142 | $0.001773 | $0.001142 | $0.001314 | $1,888.66 | $1,313,880 |
| 2016-06-25 | $0.001311 | $0.001808 | $0.001293 | $0.001690 | $2,816.80 | $1,689,960 |
| 2016-06-26 | $0.001689 | $0.002639 | $0.001552 | $0.002103 | $5,431.83 | $2,103,020 |
| 2016-06-27 | $0.002101 | $0.002707 | $0.001946 | $0.002383 | $3,520.00 | $2,383,060 |
| 2016-06-28 | $0.002406 | $0.002599 | $0.001960 | $0.002189 | $3,424.98 | $2,188,940 |
| 2016-06-29 | $0.002189 | $0.002588 | $0.002126 | $0.002584 | $179.72 | $2,583,740 |
| 2016-06-30 | $0.002584 | $0.002659 | $0.002169 | $0.002555 | $595.09 | $2,555,140 |