Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.001424 | $0.001425 | $0.001081 | $0.001093 | $1,607.67 | $1,093,050 |
| 2016-09-02 | $0.001093 | $0.001325 | $0.001092 | $0.001305 | $254.34 | $1,304,730 |
| 2016-09-03 | $0.001305 | $0.001361 | $0.001174 | $0.001239 | $65.36 | $1,238,810 |
| 2016-09-04 | $0.001239 | $0.001363 | $0.001234 | $0.001254 | $541.87 | $1,253,960 |
| 2016-09-05 | $0.001254 | $0.001589 | $0.001254 | $0.001455 | $298.47 | $1,455,110 |
| 2016-09-06 | $0.001455 | $0.001555 | $0.001353 | $0.001431 | $2,322.41 | $1,430,710 |
| 2016-09-07 | $0.001425 | $0.001425 | $0.001325 | $0.001327 | $286.38 | $1,327,420 |
| 2016-09-08 | $0.001327 | $0.001531 | $0.001327 | $0.001516 | $1,467.59 | $1,515,970 |
| 2016-09-09 | $0.001516 | $0.002800 | $0.001499 | $0.002118 | $10,398.40 | $2,117,560 |
| 2016-09-10 | $0.002117 | $0.002593 | $0.001956 | $0.002280 | $3,142.19 | $2,280,220 |
| 2016-09-11 | $0.002280 | $0.002281 | $0.001822 | $0.002026 | $2,265.80 | $2,025,810 |
| 2016-09-12 | $0.002026 | $0.002029 | $0.001820 | $0.001988 | $1,460.66 | $1,988,310 |
| 2016-09-13 | $0.001989 | $0.002026 | $0.001794 | $0.001961 | $874.91 | $1,960,810 |
| 2016-09-14 | $0.001961 | $0.002071 | $0.001816 | $0.001938 | $797.62 | $1,937,550 |
| 2016-09-15 | $0.001938 | $0.001948 | $0.001664 | $0.001664 | $1,263.03 | $1,663,890 |
| 2016-09-16 | $0.001664 | $0.001754 | $0.001664 | $0.001748 | $438.40 | $1,748,060 |
| 2016-09-17 | $0.001748 | $0.002003 | $0.001743 | $0.001788 | $2,382.94 | $1,788,250 |
| 2016-09-18 | $0.001788 | $0.001981 | $0.001788 | $0.001901 | $800.52 | $1,901,260 |
| 2016-09-19 | $0.001902 | $0.001904 | $0.001710 | $0.001712 | $1,063.32 | $1,711,900 |
| 2016-09-20 | $0.001712 | $0.001828 | $0.001702 | $0.001718 | $604.60 | $1,717,790 |
| 2016-09-21 | $0.001716 | $0.003155 | $0.001687 | $0.001914 | $194.23 | $1,913,680 |
| 2016-09-22 | $0.001914 | $0.001929 | $0.001445 | $0.001461 | $1,889.60 | $1,460,810 |
| 2016-09-23 | $0.001461 | $0.001576 | $0.001454 | $0.001557 | $612.20 | $1,557,240 |
| 2016-09-24 | $0.001557 | $0.001682 | $0.001458 | $0.001458 | $634.34 | $1,458,220 |
| 2016-09-25 | $0.001458 | $0.001705 | $0.001452 | $0.001699 | $704.81 | $1,698,880 |
| 2016-09-26 | $0.001697 | $0.001697 | $0.001516 | $0.001542 | $896.82 | $1,542,190 |
| 2016-09-27 | $0.001558 | $0.002028 | $0.001451 | $0.001761 | $3,860.67 | $1,760,590 |
| 2016-09-28 | $0.001761 | $0.001954 | $0.001628 | $0.001754 | $1,008.64 | $1,753,910 |
| 2016-09-29 | $0.001754 | $0.001755 | $0.001580 | $0.001581 | $1,893.39 | $1,580,610 |
| 2016-09-30 | $0.001581 | $0.001798 | $0.001576 | $0.001592 | $774.77 | $1,591,710 |