Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.001494 | $0.001573 | $0.001494 | $0.001573 | $27.83 | $1,572,690 |
| 2017-02-02 | $0.001573 | $0.001586 | $0.001410 | $0.001457 | $229.81 | $1,456,990 |
| 2017-02-03 | $0.001457 | $0.001489 | $0.001415 | $0.001421 | $146.74 | $1,421,280 |
| 2017-02-04 | $0.001423 | $0.001542 | $0.001382 | $0.001408 | $261.01 | $1,407,920 |
| 2017-02-05 | $0.001409 | $0.001553 | $0.001025 | $0.001048 | $4,640.69 | $1,047,890 |
| 2017-02-06 | $0.001070 | $0.001139 | $0.001038 | $0.001059 | $1,364.29 | $1,058,910 |
| 2017-02-07 | $0.001061 | $0.001300 | $0.001061 | $0.001252 | $1,175.94 | $1,252,390 |
| 2017-02-08 | $0.001254 | $0.001336 | $0.001145 | $0.001276 | $736.93 | $1,275,680 |
| 2017-02-09 | $0.001278 | $0.001468 | $0.001139 | $0.001323 | $1,702.74 | $1,322,530 |
| 2017-02-10 | $0.001324 | $0.001347 | $0.001197 | $0.001295 | $392.46 | $1,295,160 |
| 2017-02-11 | $0.001295 | $0.001318 | $0.001258 | $0.001286 | $134.00 | $1,285,700 |
| 2017-02-12 | $0.001285 | $0.001366 | $0.001221 | $0.001309 | $208.99 | $1,308,930 |
| 2017-02-13 | $0.001309 | $0.001311 | $0.001177 | $0.001258 | $125.96 | $1,258,120 |
| 2017-02-14 | $0.001260 | $0.001261 | $0.001021 | $0.001216 | $325.95 | $1,215,510 |
| 2017-02-15 | $0.001218 | $0.001219 | $0.0009460 | $0.001108 | $415.05 | $1,108,230 |
| 2017-02-16 | $0.001108 | $0.001171 | $0.0009486 | $0.001058 | $923.04 | $1,058,260 |
| 2017-02-17 | $0.001057 | $0.001114 | $0.001013 | $0.001109 | $308.76 | $1,108,980 |
| 2017-02-18 | $0.001112 | $0.001114 | $0.001002 | $0.001012 | $311.09 | $1,012,240 |
| 2017-02-19 | $0.001013 | $0.001080 | $0.0009327 | $0.001048 | $291.37 | $1,047,870 |
| 2017-02-20 | $0.001049 | $0.001058 | $0.0008350 | $0.001016 | $297.03 | $1,015,660 |
| 2017-02-21 | $0.001015 | $0.001050 | $0.0009251 | $0.001048 | $477.77 | $1,048,320 |
| 2017-02-22 | $0.001048 | $0.001056 | $0.0007965 | $0.0009724 | $405.52 | $972,399 |
| 2017-02-23 | $0.0009720 | $0.001087 | $0.0008651 | $0.0009162 | $337.89 | $916,211 |
| 2017-02-24 | $0.0009147 | $0.001028 | $0.0006037 | $0.0009391 | $1,555.06 | $939,080 |
| 2017-02-25 | $0.0009363 | $0.0009372 | $0.0007687 | $0.0007893 | $119.22 | $789,250 |
| 2017-02-26 | $0.0007893 | $0.0008406 | $0.0006944 | $0.0008392 | $283.34 | $839,210 |
| 2017-02-27 | $0.0008379 | $0.0008442 | $0.0006005 | $0.0006367 | $775.68 | $636,676 |
| 2017-02-28 | $0.0006376 | $0.0008262 | $0.0006328 | $0.0006608 | $309.73 | $660,783 |