Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.001592 | $0.001657 | $0.001584 | $0.001615 | $241.16 | $1,614,730 |
| 2016-10-02 | $0.001615 | $0.001694 | $0.001567 | $0.001567 | $884.05 | $1,566,500 |
| 2016-10-03 | $0.001567 | $0.001610 | $0.001536 | $0.001545 | $280.43 | $1,545,380 |
| 2016-10-04 | $0.001546 | $0.001589 | $0.001538 | $0.001580 | $121.23 | $1,580,320 |
| 2016-10-05 | $0.001580 | $0.001593 | $0.001446 | $0.001531 | $379.32 | $1,531,340 |
| 2016-10-06 | $0.001531 | $0.001556 | $0.001324 | $0.001410 | $4,089.19 | $1,409,970 |
| 2016-10-07 | $0.001410 | $0.001778 | $0.001361 | $0.001567 | $1,215.94 | $1,567,180 |
| 2016-10-08 | $0.001567 | $0.001764 | $0.001528 | $0.001684 | $543.24 | $1,683,870 |
| 2016-10-09 | $0.001684 | $0.001684 | $0.001526 | $0.001579 | $177.04 | $1,578,510 |
| 2016-10-10 | $0.001579 | $0.001656 | $0.001499 | $0.001572 | $897.21 | $1,571,940 |
| 2016-10-11 | $0.001572 | $0.001650 | $0.001365 | $0.001411 | $1,038.25 | $1,411,330 |
| 2016-10-12 | $0.001410 | $0.001744 | $0.001367 | $0.001463 | $1,683.65 | $1,463,310 |
| 2016-10-13 | $0.001463 | $0.001463 | $0.001346 | $0.001439 | $1,106.59 | $1,438,900 |
| 2016-10-14 | $0.001439 | $0.001447 | $0.001222 | $0.001311 | $766.82 | $1,311,230 |
| 2016-10-15 | $0.001311 | $0.001409 | $0.001279 | $0.001405 | $347.44 | $1,404,640 |
| 2016-10-16 | $0.001405 | $0.001553 | $0.001334 | $0.001443 | $486.73 | $1,443,160 |
| 2016-10-17 | $0.001444 | $0.001547 | $0.001374 | $0.001480 | $629.90 | $1,480,190 |
| 2016-10-18 | $0.001480 | $0.001534 | $0.001380 | $0.001531 | $226.78 | $1,531,030 |
| 2016-10-19 | $0.001531 | $0.001698 | $0.001454 | $0.001520 | $1,771.86 | $1,519,620 |
| 2016-10-20 | $0.001520 | $0.001780 | $0.001454 | $0.001609 | $1,204.51 | $1,609,010 |
| 2016-10-21 | $0.001571 | $0.001709 | $0.001548 | $0.001709 | $782.36 | $1,708,820 |
| 2016-10-22 | $0.001709 | $0.001955 | $0.001392 | $0.001412 | $2,343.61 | $1,412,150 |
| 2016-10-23 | $0.001413 | $0.001697 | $0.001413 | $0.001538 | $811.40 | $1,537,790 |
| 2016-10-24 | $0.001538 | $0.001574 | $0.001420 | $0.001498 | $444.77 | $1,497,530 |
| 2016-10-25 | $0.001497 | $0.001581 | $0.001454 | $0.001525 | $330.10 | $1,524,800 |
| 2016-10-26 | $0.001526 | $0.001689 | $0.001451 | $0.001514 | $795.45 | $1,514,090 |
| 2016-10-27 | $0.001519 | $0.001764 | $0.001510 | $0.001518 | $454.23 | $1,518,040 |
| 2016-10-28 | $0.001519 | $0.002059 | $0.001513 | $0.001876 | $2,009.27 | $1,875,530 |
| 2016-10-29 | $0.001876 | $0.001964 | $0.001763 | $0.001837 | $285.54 | $1,836,730 |
| 2016-10-30 | $0.001836 | $0.002109 | $0.001711 | $0.001958 | $429.74 | $1,958,190 |
| 2016-10-31 | $0.001958 | $0.001965 | $0.001704 | $0.001797 | $211.45 | $1,797,420 |