Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.002552 | $0.003089 | $0.002357 | $0.002718 | $6,203.20 | $2,717,710 |
| 2016-07-02 | $0.002719 | $0.003642 | $0.002710 | $0.003355 | $10,739.60 | $3,355,350 |
| 2016-07-03 | $0.003357 | $0.003520 | $0.002625 | $0.002775 | $3,434.93 | $2,774,990 |
| 2016-07-04 | $0.002780 | $0.002847 | $0.002458 | $0.002720 | $3,266.54 | $2,719,730 |
| 2016-07-05 | $0.002721 | $0.002721 | $0.002141 | $0.002146 | $428.35 | $2,145,740 |
| 2016-07-06 | $0.002146 | $0.002479 | $0.001856 | $0.002119 | $2,504.60 | $2,119,110 |
| 2016-07-07 | $0.002120 | $0.002282 | $0.001882 | $0.002085 | $708.37 | $2,085,000 |
| 2016-07-08 | $0.002091 | $0.002281 | $0.001886 | $0.002020 | $1,408.58 | $2,020,120 |
| 2016-07-09 | $0.002020 | $0.002087 | $0.001888 | $0.001922 | $1,509.28 | $1,922,140 |
| 2016-07-10 | $0.001922 | $0.003079 | $0.001900 | $0.002307 | $3,448.53 | $2,306,530 |
| 2016-07-11 | $0.002305 | $0.003025 | $0.002105 | $0.002804 | $3,660.90 | $2,804,450 |
| 2016-07-12 | $0.002804 | $0.003256 | $0.002563 | $0.002751 | $4,272.04 | $2,751,220 |
| 2016-07-13 | $0.002691 | $0.003301 | $0.001921 | $0.002478 | $6,319.14 | $2,478,440 |
| 2016-07-14 | $0.002474 | $0.002611 | $0.002216 | $0.002348 | $1,002.53 | $2,348,300 |
| 2016-07-15 | $0.002349 | $0.002464 | $0.002195 | $0.002284 | $947.71 | $2,283,640 |
| 2016-07-16 | $0.002282 | $0.002407 | $0.002182 | $0.002311 | $1,651.26 | $2,311,120 |
| 2016-07-17 | $0.002306 | $0.002443 | $0.002195 | $0.002335 | $1,249.42 | $2,335,210 |
| 2016-07-18 | $0.002337 | $0.002397 | $0.002206 | $0.002290 | $560.92 | $2,289,550 |
| 2016-07-19 | $0.002289 | $0.002955 | $0.002195 | $0.002537 | $4,408.40 | $2,536,890 |
| 2016-07-20 | $0.002537 | $0.002723 | $0.002084 | $0.002344 | $4,194.36 | $2,343,670 |
| 2016-07-21 | $0.002343 | $0.002382 | $0.002006 | $0.002208 | $1,863.17 | $2,208,180 |
| 2016-07-22 | $0.002208 | $0.002337 | $0.001989 | $0.002134 | $3,162.39 | $2,133,710 |
| 2016-07-23 | $0.002134 | $0.002261 | $0.002011 | $0.002255 | $1,115.44 | $2,255,310 |
| 2016-07-24 | $0.002255 | $0.002280 | $0.002064 | $0.002275 | $414.27 | $2,274,560 |
| 2016-07-25 | $0.002275 | $0.003006 | $0.002275 | $0.002571 | $1,208.29 | $2,570,940 |
| 2016-07-26 | $0.002572 | $0.002572 | $0.001873 | $0.001930 | $2,825.61 | $1,930,280 |
| 2016-07-27 | $0.001929 | $0.002097 | $0.001909 | $0.001963 | $580.02 | $1,962,940 |
| 2016-07-28 | $0.001963 | $0.001970 | $0.001918 | $0.001926 | $757.60 | $1,926,040 |
| 2016-07-29 | $0.001926 | $0.001993 | $0.001771 | $0.001855 | $613.51 | $1,854,850 |
| 2016-07-30 | $0.001855 | $0.002411 | $0.001855 | $0.002078 | $710.80 | $2,078,130 |
| 2016-07-31 | $0.002078 | $0.002193 | $0.001873 | $0.001875 | $340.18 | $1,875,120 |