Swiscoin SCN
Xếp hạng #?
04:04:31 31/03/2017
Swiscoin (SCN)
Không hoạt động
Lịch sử giá Swiscoin (SCN) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.01845 | $0.02782 | $0.01363 | $0.01847 | $9,064.57 | $27,935.06 |
| 2016-09-02 | $0.01947 | $0.02472 | $0.01377 | $0.02131 | $6,341.65 | $32,290.32 |
| 2016-09-03 | $0.01942 | $0.03346 | $0.01785 | $0.02132 | $4,994.81 | $32,348.72 |
| 2016-09-04 | $0.02316 | $0.02316 | $0.01842 | $0.02058 | $4,909.38 | $31,267.17 |
| 2016-09-05 | $0.02061 | $0.02227 | $0.01813 | $0.01816 | $4,456.21 | $27,648.04 |
| 2016-09-06 | $0.01812 | $0.01986 | $0.01389 | $0.01562 | $3,540.62 | $23,822.75 |
| 2016-09-07 | $0.01400 | $0.02091 | $0.01398 | $0.01671 | $8,117.34 | $25,521.95 |
| 2016-09-08 | $0.01575 | $0.01993 | $0.01332 | $0.01501 | $7,043.30 | $22,948.88 |
| 2016-09-09 | $0.01501 | $0.01666 | $0.01316 | $0.01528 | $6,640.75 | $23,395.40 |
| 2016-09-10 | $0.01439 | $0.01670 | $0.01378 | $0.01660 | $3,212.16 | $25,447.20 |
| 2016-09-11 | $0.01487 | $0.01661 | $0.01158 | $0.01376 | $5,343.57 | $21,111.53 |
| 2016-09-12 | $0.01376 | $0.01622 | $0.01095 | $0.01574 | $2,638.70 | $24,180.10 |
| 2016-09-13 | $0.01176 | $0.01642 | $0.01098 | $0.01423 | $6,306.85 | $21,913.43 |
| 2016-09-14 | $0.01288 | $0.01574 | $0.01119 | $0.01371 | $8,634.95 | $21,155.07 |
| 2016-09-15 | $0.01188 | $0.01546 | $0.01179 | $0.01413 | $6,000.91 | $21,838.92 |
| 2016-09-16 | $0.01165 | $0.01597 | $0.01161 | $0.01587 | $4,417.77 | $24,566.43 |
| 2016-09-17 | $0.01588 | $0.01663 | $0.01141 | $0.01486 | $5,516.88 | $23,043.04 |
| 2016-09-18 | $0.01314 | $0.01985 | $0.01250 | $0.01670 | $6,630.98 | $25,949.76 |
| 2016-09-19 | $0.01636 | $0.01703 | $0.01479 | $0.01615 | $7,819.70 | $25,135.80 |
| 2016-09-20 | $0.01549 | $0.01733 | $0.01517 | $0.01584 | $7,446.12 | $24,662.34 |
| 2016-09-21 | $0.01572 | $0.01719 | $0.01412 | $0.01632 | $10,612.90 | $25,409.85 |
| 2016-09-22 | $0.01554 | $0.01684 | $0.01554 | $0.01601 | $11,256.40 | $24,927.03 |
| 2016-09-23 | $0.01601 | $0.02180 | $0.01524 | $0.02037 | $29,762.20 | $31,719.49 |
| 2016-09-24 | $0.02043 | $0.1127 | $0.01846 | $0.03354 | $32,844.40 | $52,213.66 |
| 2016-09-25 | $0.03354 | $0.04528 | $0.02276 | $0.03238 | $35,456.90 | $50,414.42 |
| 2016-09-26 | $0.03314 | $0.03875 | $0.02623 | $0.02927 | $27,012.20 | $45,578.92 |
| 2016-09-27 | $0.02927 | $0.03487 | $0.02642 | $0.03004 | $34,713.90 | $46,765.95 |
| 2016-09-28 | $0.03004 | $0.03209 | $0.02614 | $0.03022 | $54,637.10 | $47,058.51 |
| 2016-09-29 | $0.03098 | $0.03102 | $0.02757 | $0.02952 | $44,387.10 | $1,371,568 |
| 2016-09-30 | $0.02935 | $0.03053 | $0.02626 | $0.02718 | $21,096.10 | $1,262,933 |