Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.001417 | $0.001592 | $0.001417 | $0.001513 | $61.22 | $1,513,060 |
| 2016-12-02 | $0.001515 | $0.001782 | $0.001431 | $0.001555 | $905.45 | $1,555,420 |
| 2016-12-03 | $0.001556 | $0.001651 | $0.001537 | $0.001642 | $109.58 | $1,642,470 |
| 2016-12-04 | $0.001643 | $0.001725 | $0.001254 | $0.001261 | $2,112.32 | $1,260,600 |
| 2016-12-05 | $0.001261 | $0.001485 | $0.0007612 | $0.001479 | $185.29 | $1,479,410 |
| 2016-12-06 | $0.001479 | $0.001545 | $0.001323 | $0.001368 | $586.46 | $1,367,960 |
| 2016-12-07 | $0.001368 | $0.001412 | $0.001361 | $0.001386 | $1,077.44 | $1,386,260 |
| 2016-12-08 | $0.001386 | $0.001669 | $0.001383 | $0.001473 | $1,256.39 | $1,472,540 |
| 2016-12-09 | $0.001472 | $0.001473 | $0.001370 | $0.001391 | $1,745.74 | $1,390,700 |
| 2016-12-10 | $0.001391 | $0.001687 | $0.001391 | $0.001410 | $757.98 | $1,409,870 |
| 2016-12-11 | $0.001410 | $0.001492 | $0.001380 | $0.001401 | $455.98 | $1,400,580 |
| 2016-12-12 | $0.001401 | $0.001504 | $0.001365 | $0.001482 | $201.34 | $1,482,340 |
| 2016-12-13 | $0.001482 | $0.001507 | $0.001265 | $0.001430 | $593.13 | $1,430,300 |
| 2016-12-14 | $0.001428 | $0.001430 | $0.001265 | $0.001398 | $597.09 | $1,398,350 |
| 2016-12-15 | $0.001399 | $0.001399 | $0.001369 | $0.001370 | $69.63 | $1,369,790 |
| 2016-12-16 | $0.001369 | $0.001649 | $0.001277 | $0.001547 | $1,359.51 | $1,547,380 |
| 2016-12-17 | $0.001547 | $0.001685 | $0.001486 | $0.001684 | $636.40 | $1,684,400 |
| 2016-12-18 | $0.001684 | $0.001686 | $0.001589 | $0.001604 | $385.71 | $1,604,200 |
| 2016-12-19 | $0.001605 | $0.001611 | $0.001600 | $0.001602 | $19.25 | $1,601,510 |
| 2016-12-20 | $0.001601 | $0.001622 | $0.001430 | $0.001442 | $290.57 | $1,442,140 |
| 2016-12-21 | $0.001442 | $0.001678 | $0.001354 | $0.001531 | $437.05 | $1,531,000 |
| 2016-12-22 | $0.001535 | $0.001664 | $0.001474 | $0.001626 | $324.10 | $1,625,940 |
| 2016-12-23 | $0.001625 | $0.001898 | $0.001446 | $0.001659 | $6,581.64 | $1,658,640 |
| 2016-12-24 | $0.001660 | $0.001662 | $0.001495 | $0.001501 | $25.13 | $1,500,520 |
| 2016-12-25 | $0.001501 | $0.001521 | $0.001349 | $0.001479 | $529.09 | $1,479,370 |
| 2016-12-26 | $0.001479 | $0.001576 | $0.001420 | $0.001569 | $135.59 | $1,569,180 |
| 2016-12-27 | $0.001570 | $0.001617 | $0.001431 | $0.001511 | $312.59 | $1,510,900 |
| 2016-12-28 | $0.001512 | $0.001598 | $0.001477 | $0.001489 | $206.48 | $1,488,560 |
| 2016-12-29 | $0.001489 | $0.001495 | $0.001458 | $0.001490 | $156.49 | $1,489,590 |
| 2016-12-30 | $0.001489 | $0.001622 | $0.001430 | $0.001615 | $11.17 | $1,614,660 |
| 2016-12-31 | $0.001615 | $0.001616 | $0.001503 | $0.001590 | $31.21 | $1,589,940 |