Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0002017 | $0.0002114 | $0.0001602 | $0.0002042 | $136.00 | $163,352 |
| 2014-09-02 | $0.0002040 | $0.0002125 | $0.0002031 | $0.0002100 | $137.11 | $168,028 |
| 2014-09-03 | $0.0002098 | $0.0002108 | $0.0001940 | $0.0001944 | $147.60 | $155,493 |
| 2014-09-04 | $0.0001944 | $0.0001971 | $0.0001618 | $0.0001926 | $57.15 | $154,093 |
| 2014-09-05 | $0.0001926 | $0.0002052 | $0.0001294 | $0.0002046 | $177.74 | $163,655 |
| 2014-09-06 | $0.0002046 | $0.0002161 | $0.0001968 | $0.0001986 | $21.13 | $158,855 |
| 2014-09-07 | $0.0001987 | $0.0002000 | $0.0001883 | $0.0001929 | $13.05 | $154,328 |
| 2014-09-08 | $0.0001927 | $0.0001994 | $0.0001556 | $0.0001993 | $86.27 | $159,426 |
| 2014-09-09 | $0.0001994 | $0.0002100 | $0.0001311 | $0.0002044 | $91.09 | $163,536 |
| 2014-09-10 | $0.0002045 | $0.0002647 | $0.0001900 | $0.0002618 | $38.21 | $209,441 |
| 2014-09-11 | $0.0002619 | $0.0003424 | $0.0002191 | $0.0002804 | $584.81 | $224,284 |
| 2014-09-12 | $0.0002803 | $0.0006171 | $0.0002225 | $0.0004262 | $1,037.59 | $340,934 |
| 2014-09-13 | $0.0004262 | $0.0004271 | $0.0002406 | $0.0003982 | $90.25 | $318,550 |
| 2014-09-14 | $0.0003983 | $0.0004073 | $0.0002584 | $0.0003384 | $50.59 | $270,741 |
| 2014-09-15 | $0.0003383 | $0.0003492 | $0.0002379 | $0.0003048 | $228.70 | $243,852 |
| 2014-09-16 | $0.0003045 | $0.0003420 | $0.0002654 | $0.0003246 | $171.10 | $259,654 |
| 2014-09-17 | $0.0003244 | $0.0003247 | $0.00008231 | $0.00009632 | $892.66 | $77,058.49 |
| 2014-09-18 | $0.0002515 | $0.0002715 | $0.00008092 | $0.0002038 | $785.19 | $163,047 |
| 2014-09-19 | $0.0002045 | $0.0002303 | $0.0001275 | $0.0001441 | $441.33 | $115,279 |
| 2014-09-20 | $0.0001441 | $0.0001805 | $0.0001008 | $0.0001381 | $222.27 | $110,464 |
| 2014-09-21 | $0.0001378 | $0.0001402 | $0.00007918 | $0.0001003 | $195.76 | $80,229.78 |
| 2014-09-22 | $0.0001001 | $0.0001148 | $0.00008586 | $0.00009958 | $260.77 | $79,662.82 |
| 2014-09-23 | $0.00009956 | $0.0001142 | $0.00009500 | $0.0001142 | $52.17 | $91,356.20 |
| 2014-09-24 | $0.0001142 | $0.0001148 | $0.00008448 | $0.00008461 | $16.85 | $67,685.91 |
| 2014-09-25 | $0.00008453 | $0.0001075 | $0.00007293 | $0.0001075 | $32.97 | $85,987.40 |
| 2014-09-26 | $0.0001075 | $0.0001119 | $0.00008404 | $0.00008414 | $17.16 | $67,310.23 |
| 2014-09-27 | $0.00008396 | $0.00009877 | $0.00008094 | $0.00009872 | $94.66 | $78,975.14 |
| 2014-09-28 | $0.00009871 | $0.00009909 | $0.00008259 | $0.00008710 | $9.47 | $69,684.16 |
| 2014-09-29 | $0.00008705 | $0.00009311 | $0.00008233 | $0.00008251 | $3.68 | $66,005.67 |
| 2014-09-30 | $0.00008264 | $0.00008273 | $0.00005177 | $0.00005177 | $32.90 | $41,414.82 |