Scorecoin SCORE
Xếp hạng #?
04:59:18 23/06/2018
Scorecoin (SCORE)
Không hoạt động
Lịch sử giá Scorecoin (SCORE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01087 | $0.01106 | $0.009627 | $0.009646 | $3,691.88 | $292,719 |
| 2017-11-02 | $0.009657 | $0.01118 | $0.007913 | $0.009289 | $2,289.29 | $281,897 |
| 2017-11-03 | $0.009277 | $0.01332 | $0.008053 | $0.01071 | $3,018.62 | $324,951 |
| 2017-11-04 | $0.01068 | $0.01103 | $0.008127 | $0.008188 | $1,406.21 | $248,463 |
| 2017-11-05 | $0.008185 | $0.009515 | $0.008099 | $0.008255 | $934.63 | $250,500 |
| 2017-11-06 | $0.008273 | $0.008868 | $0.007180 | $0.007272 | $1,441.70 | $220,689 |
| 2017-11-07 | $0.007261 | $0.008770 | $0.007186 | $0.007652 | $945.76 | $232,221 |
| 2017-11-08 | $0.007625 | $0.01067 | $0.007585 | $0.01067 | $3,539.41 | $323,825 |
| 2017-11-09 | $0.009237 | $0.01735 | $0.007886 | $0.008899 | $2,705.49 | $270,067 |
| 2017-11-10 | $0.008924 | $0.01178 | $0.007954 | $0.008400 | $857.06 | $254,918 |
| 2017-11-11 | $0.008370 | $0.01078 | $0.007251 | $0.007541 | $2,450.66 | $228,846 |
| 2017-11-12 | $0.007536 | $0.008096 | $0.006313 | $0.006654 | $2,809.01 | $201,929 |
| 2017-11-13 | $0.006664 | $0.008269 | $0.006664 | $0.007551 | $1,249.45 | $229,138 |
| 2017-11-14 | $0.007567 | $0.008428 | $0.006485 | $0.006741 | $1,663.51 | $204,577 |
| 2017-11-15 | $0.006746 | $0.008262 | $0.006746 | $0.007125 | $830.13 | $216,222 |
| 2017-11-16 | $0.007166 | $0.007705 | $0.006915 | $0.006947 | $1,518.20 | $210,814 |
| 2017-11-17 | $0.006934 | $0.008060 | $0.005853 | $0.006191 | $620.48 | $187,884 |
| 2017-11-18 | $0.006168 | $0.01592 | $0.004564 | $0.01408 | $1,983.44 | $427,143 |
| 2017-11-19 | $0.01405 | $0.01413 | $0.006093 | $0.006458 | $575.57 | $195,983 |
| 2017-11-20 | $0.006454 | $0.006672 | $0.006310 | $0.006434 | $721.56 | $195,261 |
| 2017-11-21 | $0.006435 | $0.009196 | $0.005429 | $0.007321 | $2,319.86 | $222,167 |
| 2017-11-22 | $0.007338 | $0.008395 | $0.003738 | $0.003804 | $1,821.20 | $115,451 |
| 2017-11-23 | $0.003803 | $0.004748 | $0.003638 | $0.004549 | $702.57 | $138,061 |
| 2017-11-24 | $0.004586 | $0.005646 | $0.004095 | $0.005233 | $1,260.78 | $158,812 |
| 2017-11-25 | $0.005223 | $0.007750 | $0.004733 | $0.006353 | $1,595.75 | $192,786 |
| 2017-11-26 | $0.006351 | $0.01566 | $0.004757 | $0.007323 | $3,017.00 | $222,235 |
| 2017-11-27 | $0.007325 | $0.008762 | $0.004601 | $0.005296 | $1,644.00 | $160,717 |
| 2017-11-28 | $0.005309 | $0.005860 | $0.004423 | $0.005298 | $1,829.07 | $160,770 |
| 2017-11-29 | $0.004552 | $0.005766 | $0.003966 | $0.004399 | $1,535.75 | $133,508 |
| 2017-11-30 | $0.004467 | $0.004840 | $0.002998 | $0.002998 | $385.15 | $90,973.01 |