Scotcoin SCOT
Xếp hạng #?
21:29:02 07/07/2017
Scotcoin (SCOT)
Không theo dõi
Lịch sử giá Scotcoin (SCOT) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00007879 | $0.00008020 | $0.00004872 | $0.00004890 | $21.92 | $39,116.25 |
| 2014-11-02 | $0.00004894 | $0.00007493 | $0.00004866 | $0.00005542 | $22.06 | $44,339.62 |
| 2014-11-03 | $0.00005537 | $0.00006285 | $0.00005137 | $0.00006265 | $1.16 | $50,120.68 |
| 2014-11-04 | $0.00006258 | $0.00006788 | $0.00001416 | $0.00003281 | $278.60 | $26,247.26 |
| 2014-11-05 | $0.00003233 | $0.00005161 | $0.000006794 | $0.00005137 | $371.33 | $41,099.29 |
| 2014-11-06 | $0.00004843 | $0.00007322 | $0.00002552 | $0.00004813 | $68.38 | $38,500.41 |
| 2014-11-07 | $0.00004820 | $0.00005422 | $0.000006333 | $0.00005131 | $46.94 | $41,046.33 |
| 2014-11-08 | $0.00005127 | $0.00005200 | $0.00003747 | $0.00003753 | $0.05269 | $30,021.35 |
| 2014-11-09 | $0.00003751 | $0.00003858 | $0.00002848 | $0.00003574 | $0.2204 | $28,591.59 |
| 2014-11-10 | $0.00003564 | $0.00003751 | $0.00003518 | $0.00003604 | $0.2499 | $28,831.51 |
| 2014-11-11 | $0.00003594 | $0.00004010 | $0.00003594 | $0.00003625 | $0.2784 | $28,997.35 |
| 2014-11-12 | $0.00003628 | $0.0001076 | $0.00003628 | $0.00007030 | $156.77 | $56,243.01 |
| 2014-11-13 | $0.00007092 | $0.0001172 | $0.00006273 | $0.0001166 | $124.52 | $93,307.42 |
| 2014-11-14 | $0.0001160 | $0.0001162 | $0.00006972 | $0.00007175 | $116.07 | $57,397.73 |
| 2014-11-15 | $0.00007208 | $0.00007281 | $0.00003786 | $0.00003786 | $32.45 | $30,285.99 |
| 2014-11-16 | $0.00003772 | $0.00006427 | $0.00003709 | $0.00006407 | $96.91 | $51,254.20 |
| 2014-11-17 | $0.00006394 | $0.00007571 | $0.00005725 | $0.00006733 | $1.25 | $53,867.24 |
| 2014-11-18 | $0.00006740 | $0.00009098 | $0.00005425 | $0.00007736 | $11.53 | $61,890.70 |
| 2014-11-19 | $0.00007710 | $0.00007848 | $0.00005949 | $0.00005971 | $4.57 | $47,766.51 |
| 2014-11-20 | $0.00006556 | $0.0001042 | $0.00004627 | $0.0001042 | $91.58 | $83,321.79 |
| 2014-11-21 | $0.0001042 | $0.0001042 | $0.00004435 | $0.00007393 | $18.05 | $59,145.26 |
| 2014-11-22 | $0.00007409 | $0.00007472 | $0.00003528 | $0.00003531 | $34.47 | $28,248.07 |
| 2014-11-23 | $0.00003534 | $0.00006290 | $0.00003534 | $0.00004793 | $13.57 | $38,341.45 |
| 2014-11-24 | $0.00004785 | $0.00005357 | $0.00004592 | $0.00005298 | $20.30 | $42,387.22 |
| 2014-11-25 | $0.00005298 | $0.00006753 | $0.00005298 | $0.00006135 | $38.14 | $49,079.07 |
| 2014-11-26 | $0.00006146 | $0.00006376 | $0.00003303 | $0.00005530 | $46.40 | $44,242.82 |
| 2014-11-27 | $0.00005562 | $0.00005606 | $0.00003493 | $0.00003507 | $104.64 | $28,053.26 |
| 2014-11-28 | $0.00003504 | $0.00004685 | $0.00002929 | $0.00004421 | $138.29 | $35,367.12 |
| 2014-11-29 | $0.00004417 | $0.00004515 | $0.00003635 | $0.00003837 | $471.31 | $30,695.67 |
| 2014-11-30 | $0.00003778 | $0.00003911 | $0.00002755 | $0.00002756 | $293.54 | $22,045.01 |