Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-02 | $0.002175 | $0.002281 | $0.002102 | $0.002211 | $35.93 | $2,211,070 |
| 2017-05-03 | $0.002214 | $0.002261 | $0.002095 | $0.002150 | $59.28 | $2,149,620 |
| 2017-05-04 | $0.002152 | $0.003850 | $0.002127 | $0.003556 | $148.42 | $3,556,020 |
| 2017-05-05 | $0.003531 | $0.003936 | $0.003531 | $0.003842 | $160.34 | $3,841,720 |
| 2017-05-06 | $0.005305 | $0.005668 | $0.005305 | $0.005668 | $13.75 | $5,668,420 |
| 2017-05-07 | $0.005673 | $0.005674 | $0.005033 | $0.005458 | $13.24 | $5,457,930 |
| 2017-05-08 | $0.0006558 | $0.0009708 | $0.0006286 | $0.0007814 | $32.40 | $781,425 |
| 2017-05-09 | $0.0007816 | $0.005923 | $0.0006340 | $0.005894 | $104.09 | $5,893,660 |
| 2017-05-10 | $0.005896 | $0.006646 | $0.002376 | $0.002376 | $571.08 | $2,375,930 |
| 2017-05-11 | $0.002374 | $0.002457 | $0.002112 | $0.002223 | $274.72 | $2,222,520 |
| 2017-05-12 | $0.002216 | $0.006792 | $0.001995 | $0.005773 | $28.86 | $5,772,900 |
| 2017-05-13 | $0.005772 | $0.007593 | $0.005458 | $0.005945 | $11.89 | $5,945,030 |
| 2017-05-14 | $0.005938 | $0.007042 | $0.005931 | $0.006882 | $13.76 | $6,881,530 |
| 2017-05-22 | $0.008493 | $0.009191 | $0.007603 | $0.008654 | $318.15 | $8,653,570 |
| 2017-05-23 | $0.008674 | $0.009773 | $0.003960 | $0.008654 | $98.99 | $8,653,990 |
| 2017-05-24 | $0.008678 | $0.01088 | $0.008678 | $0.01066 | $121.92 | $10,658,300 |
| 2017-05-25 | $0.001089 | $0.001221 | $0.0008954 | $0.0009434 | $194.75 | $943,367 |
| 2017-05-26 | $0.0009281 | $0.006533 | $0.0009214 | $0.004618 | $1.85 | $4,618,210 |
| 2017-05-27 | $0.004563 | $0.004596 | $0.003214 | $0.003718 | $20.65 | $3,717,660 |
| 2017-05-28 | $0.003721 | $0.004477 | $0.003721 | $0.004298 | $151.29 | $4,297,990 |
| 2017-05-29 | $0.004293 | $0.004554 | $0.0007172 | $0.0007611 | $47.57 | $761,089 |
| 2017-05-30 | $0.0007640 | $0.005069 | $0.0007312 | $0.004481 | $26.88 | $4,480,690 |
| 2017-05-31 | $0.004504 | $0.006719 | $0.004286 | $0.006556 | $49.17 | $6,555,740 |