Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.001590 | $0.001590 | $0.001259 | $0.001468 | $159.16 | $1,467,840 |
| 2017-01-02 | $0.001466 | $0.001696 | $0.001463 | $0.001666 | $52.80 | $1,665,520 |
| 2017-01-03 | $0.001665 | $0.002294 | $0.001532 | $0.001879 | $2,090.91 | $1,879,340 |
| 2017-01-04 | $0.001879 | $0.002289 | $0.001333 | $0.001788 | $1,890.82 | $1,787,990 |
| 2017-01-05 | $0.001790 | $0.001855 | $0.001360 | $0.001768 | $1,283.21 | $1,767,960 |
| 2017-01-06 | $0.001773 | $0.001831 | $0.001514 | $0.001595 | $472.18 | $1,594,920 |
| 2017-01-07 | $0.001597 | $0.001605 | $0.001375 | $0.001535 | $271.26 | $1,535,490 |
| 2017-01-08 | $0.001536 | $0.001649 | $0.001455 | $0.001465 | $266.83 | $1,464,980 |
| 2017-01-09 | $0.001467 | $0.001581 | $0.001416 | $0.001554 | $433.61 | $1,553,680 |
| 2017-01-10 | $0.001553 | $0.001577 | $0.001550 | $0.001570 | $106.95 | $1,570,130 |
| 2017-01-11 | $0.001570 | $0.001591 | $0.001205 | $0.001293 | $13.36 | $1,292,950 |
| 2017-01-12 | $0.001291 | $0.001363 | $0.001255 | $0.001329 | $40.03 | $1,328,800 |
| 2017-01-13 | $0.001328 | $0.001335 | $0.001233 | $0.001308 | $851.78 | $1,308,320 |
| 2017-01-14 | $0.001310 | $0.001328 | $0.001292 | $0.001302 | $21.58 | $1,301,760 |
| 2017-01-15 | $0.001301 | $0.001458 | $0.001276 | $0.001397 | $746.40 | $1,397,110 |
| 2017-01-16 | $0.001397 | $0.001644 | $0.001329 | $0.001330 | $467.76 | $1,330,120 |
| 2017-01-17 | $0.001330 | $0.001720 | $0.001330 | $0.001515 | $1,352.96 | $1,515,270 |
| 2017-01-18 | $0.001516 | $0.001706 | $0.001433 | $0.001457 | $291.80 | $1,456,900 |
| 2017-01-19 | $0.001569 | $0.001630 | $0.001437 | $0.001515 | $614.10 | $1,515,340 |
| 2017-01-20 | $0.001515 | $0.001602 | $0.001436 | $0.001557 | $84.74 | $1,557,370 |
| 2017-01-21 | $0.001557 | $0.001669 | $0.001459 | $0.001549 | $359.30 | $1,548,650 |
| 2017-01-22 | $0.001549 | $0.001667 | $0.001517 | $0.001561 | $455.96 | $1,560,900 |
| 2017-01-23 | $0.001563 | $0.001626 | $0.001549 | $0.001558 | $180.98 | $1,557,510 |
| 2017-01-24 | $0.001557 | $0.001570 | $0.001475 | $0.001570 | $480.86 | $1,570,420 |
| 2017-01-25 | $0.001571 | $0.001590 | $0.001395 | $0.001586 | $1,337.97 | $1,586,280 |
| 2017-01-26 | $0.001587 | $0.001592 | $0.001044 | $0.001497 | $1,414.58 | $1,496,650 |
| 2017-01-27 | $0.001497 | $0.001499 | $0.001212 | $0.001370 | $153.26 | $1,370,450 |
| 2017-01-28 | $0.001370 | $0.001440 | $0.001363 | $0.001378 | $108.22 | $1,378,070 |
| 2017-01-29 | $0.001378 | $0.001406 | $0.001365 | $0.001398 | $159.71 | $1,397,670 |
| 2017-01-30 | $0.001398 | $0.001465 | $0.001343 | $0.001436 | $181.79 | $1,436,340 |
| 2017-01-31 | $0.001436 | $0.001526 | $0.001355 | $0.001495 | $24.23 | $1,494,650 |