Scorecoin SCORE
Xếp hạng #?
04:59:18 23/06/2018
Scorecoin (SCORE)
Không hoạt động
Lịch sử giá Scorecoin (SCORE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02656 | $0.02747 | $0.02287 | $0.02552 | $7,363.41 | $774,433 |
| 2018-01-02 | $0.02552 | $0.06065 | $0.02326 | $0.05941 | $4,131.48 | $1,802,754 |
| 2018-01-03 | $0.05919 | $0.05984 | $0.02403 | $0.02708 | $5,706.76 | $821,755 |
| 2018-01-04 | $0.02723 | $0.05610 | $0.003812 | $0.05464 | $7,581.11 | $1,658,177 |
| 2018-01-05 | $0.03036 | $0.04604 | $0.01859 | $0.04565 | $5,668.71 | $1,385,337 |
| 2018-01-06 | $0.04569 | $0.04588 | $0.004496 | $0.03873 | $2,357.86 | $1,175,451 |
| 2018-01-07 | $0.03871 | $0.04141 | $0.008584 | $0.01272 | $679.38 | $386,012 |
| 2018-01-08 | $0.01270 | $0.01275 | $0.01111 | $0.01178 | $609.33 | $357,446 |
| 2018-01-10 | $0.05728 | $0.06014 | $0.05640 | $0.06014 | $39,189.10 | $1,825,150 |
| 2018-01-11 | $0.06008 | $0.1516 | $0.05258 | $0.1461 | $39,442.10 | $4,434,608 |
| 2018-01-12 | $0.1471 | $0.6787 | $0.08086 | $0.1670 | $57,398.00 | $5,068,397 |
| 2018-01-13 | $0.1668 | $0.1749 | $0.09291 | $0.1007 | $25,918.90 | $4,197,412 |
| 2018-01-14 | $0.1047 | $0.1195 | $0.07375 | $0.09194 | $46,422.10 | $3,830,382 |
| 2018-01-15 | $0.09127 | $0.1286 | $0.08863 | $0.1260 | $31,939.10 | $5,250,848 |
| 2018-01-16 | $0.1262 | $0.1262 | $0.08074 | $0.09157 | $26,224.70 | $3,821,853 |
| 2018-01-17 | $0.09110 | $0.09821 | $0.05891 | $0.06674 | $20,721.90 | $2,785,515 |
| 2018-01-18 | $0.06700 | $0.1016 | $0.06588 | $0.08775 | $23,781.20 | $3,662,603 |
| 2018-01-19 | $0.08683 | $0.1001 | $0.07857 | $0.08216 | $12,492.10 | $3,429,003 |
| 2018-01-20 | $0.08305 | $0.1028 | $0.07524 | $0.07529 | $6,701.20 | $3,142,600 |
| 2018-01-21 | $0.07547 | $0.08993 | $0.05653 | $0.07832 | $29,651.70 | $3,268,856 |
| 2018-01-22 | $0.07939 | $0.08713 | $0.06338 | $0.07429 | $12,981.00 | $3,100,495 |
| 2018-01-23 | $0.07409 | $0.08420 | $0.06307 | $0.06479 | $23,246.20 | $2,704,298 |
| 2018-01-24 | $0.06476 | $0.07828 | $0.06324 | $0.07093 | $8,298.57 | $2,960,579 |
| 2018-01-25 | $0.07210 | $0.07584 | $0.04292 | $0.06320 | $6,597.91 | $2,637,931 |
| 2018-01-26 | $0.06303 | $0.07145 | $0.05140 | $0.06255 | $4,987.07 | $2,610,835 |
| 2018-01-27 | $0.06251 | $0.08784 | $0.05298 | $0.07234 | $14,399.10 | $3,019,479 |
| 2018-01-28 | $0.07271 | $0.08350 | $0.05312 | $0.08081 | $17,787.20 | $3,372,816 |
| 2018-01-29 | $0.08073 | $0.08178 | $0.06312 | $0.06917 | $5,856.79 | $2,886,883 |
| 2018-01-30 | $0.06919 | $0.06919 | $0.05385 | $0.05892 | $7,405.01 | $2,459,011 |
| 2018-01-31 | $0.05901 | $0.06688 | $0.05434 | $0.06350 | $3,749.88 | $2,650,189 |