Swiscoin SCN
Xếp hạng #?
04:04:31 31/03/2017
Swiscoin (SCN)
Không hoạt động
Lịch sử giá Swiscoin (SCN) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.02719 | $0.03108 | $0.01894 | $0.02666 | $55,289.80 | $1,238,675 |
| 2016-10-02 | $0.02698 | $0.02721 | $0.02421 | $0.02459 | $20,743.00 | $1,142,613 |
| 2016-10-03 | $0.02459 | $0.03065 | $0.02326 | $0.02987 | $53,318.00 | $1,387,793 |
| 2016-10-04 | $0.02987 | $0.03065 | $0.02391 | $0.02645 | $46,100.60 | $1,228,961 |
| 2016-10-05 | $0.02645 | $0.02719 | $0.02391 | $0.02521 | $51,209.00 | $1,171,547 |
| 2016-10-06 | $0.02656 | $0.02691 | $0.02206 | $0.02279 | $48,871.80 | $1,058,946 |
| 2016-10-07 | $0.02279 | $0.02507 | $0.02148 | $0.02349 | $58,536.20 | $1,091,512 |
| 2016-10-08 | $0.02292 | $0.02479 | $0.02045 | $0.02370 | $26,056.10 | $1,101,434 |
| 2016-10-09 | $0.02370 | $0.02562 | $0.01782 | $0.02253 | $27,511.30 | $1,047,074 |
| 2016-10-10 | $0.02248 | $0.02492 | $0.02188 | $0.02279 | $53,802.40 | $1,058,917 |
| 2016-10-11 | $0.02235 | $0.02492 | $0.01890 | $0.02073 | $28,786.10 | $963,411 |
| 2016-10-12 | $0.02116 | $0.02349 | $0.01866 | $0.02065 | $33,373.00 | $959,791 |
| 2016-10-13 | $0.02034 | $0.02368 | $0.01712 | $0.01884 | $24,387.00 | $875,642 |
| 2016-10-14 | $0.01884 | $0.01981 | $0.01129 | $0.01262 | $36,071.60 | $586,671 |
| 2016-10-15 | $0.01271 | $0.01670 | $0.01104 | $0.01371 | $50,435.30 | $637,379 |
| 2016-10-16 | $0.01300 | $0.02974 | $0.01025 | $0.01083 | $27,869.10 | $1,045,278 |
| 2016-10-17 | $0.01077 | $0.03414 | $0.01021 | $0.01242 | $44,098.80 | $1,198,305 |
| 2016-10-18 | $0.01242 | $0.01617 | $0.01223 | $0.01264 | $19,744.80 | $1,219,952 |
| 2016-10-19 | $0.01265 | $0.01626 | $0.01223 | $0.01619 | $29,401.90 | $1,561,619 |
| 2016-10-20 | $0.01425 | $0.01668 | $0.01166 | $0.01234 | $14,695.10 | $1,190,868 |
| 2016-10-21 | $0.01234 | $0.01650 | $0.01157 | $0.01472 | $29,389.80 | $1,420,339 |
| 2016-10-22 | $0.01472 | $0.01504 | $0.01057 | $0.01203 | $25,897.40 | $1,160,358 |
| 2016-10-23 | $0.01414 | $0.01727 | $0.01117 | $0.01296 | $13,025.50 | $1,250,709 |
| 2016-10-24 | $0.01297 | $0.01660 | $0.01106 | $0.01168 | $10,803.80 | $1,127,362 |
| 2016-10-25 | $0.01429 | $0.01680 | $0.01108 | $0.01191 | $15,704.80 | $1,149,535 |
| 2016-10-26 | $0.01192 | $0.01655 | $0.01114 | $0.01179 | $23,965.90 | $1,137,924 |
| 2016-10-27 | $0.01223 | $0.01742 | $0.009016 | $0.01092 | $9,468.92 | $1,053,868 |
| 2016-10-28 | $0.01582 | $0.01796 | $0.009586 | $0.01524 | $11,706.20 | $1,470,749 |
| 2016-10-29 | $0.01673 | $0.01882 | $0.009673 | $0.01073 | $6,468.08 | $1,035,817 |
| 2016-10-30 | $0.01073 | $0.02093 | $0.008913 | $0.01253 | $7,045.08 | $1,209,053 |
| 2016-10-31 | $0.01771 | $0.02104 | $0.008849 | $0.01056 | $9,284.64 | $1,018,714 |