SiameseCoin SIS
Xếp hạng #?
18:59:18 20/08/2014
SiameseCoin (SIS)
Không hoạt động
Lịch sử giá SiameseCoin (SIS) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-03 | $0.02234 | $0.03569 | $0.02233 | $0.02271 | $134.09 | $1,495.41 |
| 2014-07-04 | $0.02272 | $0.06013 | $0.02268 | $0.02289 | $71.66 | $1,585.99 |
| 2014-07-05 | $0.02290 | $0.03397 | $0.02274 | $0.03080 | $66.25 | $2,236.75 |
| 2014-07-06 | $0.03082 | $0.03992 | $0.02525 | $0.02573 | $74.51 | $1,956.94 |
| 2014-07-07 | $0.03802 | $0.06228 | $0.02508 | $0.06228 | $117.65 | $4,895.73 |
| 2014-07-08 | $0.03112 | $0.04872 | $0.03109 | $0.03249 | $81.13 | $2,640.89 |
| 2014-07-09 | $0.03251 | $0.1062 | $0.03251 | $0.07061 | $439.24 | $5,933.57 |
| 2014-07-10 | $0.07064 | $0.08988 | $0.04482 | $0.07277 | $284.02 | $6,315.91 |
| 2014-07-11 | $0.07276 | $0.1090 | $0.04968 | $0.05297 | $717.25 | $4,779.39 |
| 2014-07-12 | $0.05296 | $0.07036 | $0.04786 | $0.04817 | $273.05 | $4,532.76 |
| 2014-07-13 | $0.04821 | $0.05260 | $0.03441 | $0.03478 | $124.35 | $3,414.94 |
| 2014-07-14 | $0.03478 | $0.03482 | $0.02248 | $0.02415 | $122.39 | $2,459.05 |
| 2014-07-15 | $0.02418 | $0.06237 | $0.02418 | $0.02866 | $158.64 | $3,014.43 |
| 2014-07-16 | $0.02868 | $0.04319 | $0.02479 | $0.02488 | $185.21 | $2,693.78 |
| 2014-07-17 | $0.02486 | $0.05916 | $0.02455 | $0.02617 | $51.76 | $2,933.71 |
| 2014-07-18 | $0.02614 | $0.04857 | $0.02009 | $0.02012 | $188.82 | $2,322.08 |
| 2014-07-19 | $0.02013 | $0.03764 | $0.01509 | $0.01510 | $78.00 | $1,770.78 |
| 2014-07-20 | $0.01510 | $0.01708 | $0.01497 | $0.01502 | $36.81 | $1,800.14 |
| 2014-07-21 | $0.01502 | $0.01503 | $0.01489 | $0.01496 | $32.57 | $1,827.19 |
| 2014-07-22 | $0.01497 | $0.01920 | $0.003793 | $0.004040 | $84.32 | $503.37 |
| 2014-07-23 | $0.004037 | $0.004494 | $0.004035 | $0.004485 | $15.56 | $570.50 |
| 2014-07-24 | $0.004485 | $0.004881 | $0.004371 | $0.004868 | $6.12 | $631.63 |
| 2014-07-25 | $0.004866 | $0.01189 | $0.004832 | $0.004863 | $6.81 | $643.98 |
| 2014-07-26 | $0.004866 | $0.01080 | $0.004811 | $0.005112 | $9.19 | $690.52 |
| 2014-07-27 | $0.005111 | $0.005139 | $0.004814 | $0.004822 | $5.31 | $664.05 |
| 2014-07-28 | $0.004824 | $0.004828 | $0.003989 | $0.004030 | $22.22 | $565.68 |
| 2014-07-29 | $0.004029 | $0.006808 | $0.004025 | $0.004181 | $12.65 | $597.61 |
| 2014-07-30 | $0.004181 | $0.006490 | $0.004171 | $0.004448 | $11.37 | $646.66 |
| 2014-07-31 | $0.004448 | $0.008911 | $0.004295 | $0.008852 | $24.21 | $1,301.55 |