Swiscoin SCN
Xếp hạng #?
04:04:31 31/03/2017
Swiscoin (SCN)
Không hoạt động
Lịch sử giá Swiscoin (SCN) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01873 | $0.01935 | $0.008992 | $0.009720 | $15,421.90 | $937,982 |
| 2016-11-02 | $0.009719 | $0.01664 | $0.006462 | $0.01621 | $39,338.80 | $1,564,076 |
| 2016-11-03 | $0.01624 | $0.01675 | $0.007704 | $0.01157 | $22,582.70 | $1,117,010 |
| 2016-11-04 | $0.008400 | $0.01647 | $0.007287 | $0.01647 | $15,364.40 | $1,589,821 |
| 2016-11-05 | $0.01642 | $0.01996 | $0.006755 | $0.01640 | $7,663.72 | $1,582,926 |
| 2016-11-06 | $0.01752 | $0.01910 | $0.006867 | $0.01389 | $15,775.80 | $1,340,749 |
| 2016-11-07 | $0.01392 | $0.01630 | $0.007027 | $0.009577 | $13,566.80 | $924,297 |
| 2016-11-08 | $0.008730 | $0.01671 | $0.007483 | $0.008560 | $8,847.80 | $826,187 |
| 2016-11-09 | $0.008033 | $0.01700 | $0.007378 | $0.01618 | $12,220.80 | $1,561,256 |
| 2016-11-10 | $0.01091 | $0.01738 | $0.007205 | $0.009824 | $102,581 | $948,130 |
| 2016-11-11 | $0.01038 | $0.01522 | $0.007474 | $0.007490 | $411,556 | $722,919 |
| 2016-11-12 | $0.007490 | $0.009429 | $0.007032 | $0.007822 | $574,244 | $754,945 |
| 2016-11-13 | $0.007826 | $0.009256 | $0.006976 | $0.009157 | $258,125 | $883,813 |
| 2016-11-14 | $0.009159 | $0.01051 | $0.007327 | $0.008473 | $195,039 | $817,821 |
| 2016-11-15 | $0.008478 | $0.008925 | $0.005663 | $0.008090 | $135,398 | $780,884 |
| 2016-11-16 | $0.008090 | $0.008504 | $0.005379 | $0.006824 | $250,685 | $658,710 |
| 2016-11-17 | $0.006818 | $0.007534 | $0.004193 | $0.004715 | $9,367.67 | $455,151 |
| 2016-11-18 | $0.004713 | $0.007374 | $0.004615 | $0.005465 | $234,828 | $527,585 |
| 2016-11-19 | $0.005462 | $0.007650 | $0.003237 | $0.005217 | $128,457 | $503,652 |
| 2016-11-20 | $0.005220 | $0.005496 | $0.002153 | $0.004538 | $115,443 | $438,079 |
| 2016-11-21 | $0.004538 | $0.005503 | $0.002156 | $0.002981 | $107,826 | $287,787 |
| 2016-11-22 | $0.002979 | $0.004228 | $0.001459 | $0.003236 | $44,564.30 | $312,399 |
| 2016-11-23 | $0.003236 | $0.007072 | $0.003193 | $0.004700 | $62,288.70 | $453,757 |
| 2016-11-24 | $0.004700 | $0.006648 | $0.002858 | $0.004151 | $25,703.20 | $400,819 |
| 2016-11-25 | $0.004150 | $0.005622 | $0.002452 | $0.003859 | $55,500.00 | $372,621 |
| 2016-11-26 | $0.003859 | $0.005779 | $0.003238 | $0.004073 | $232,223 | $393,307 |
| 2016-11-27 | $0.004071 | $0.005139 | $0.002205 | $0.004467 | $81,220.30 | $431,380 |
| 2016-11-28 | $0.004470 | $0.004550 | $0.002129 | $0.002784 | $29,121.90 | $268,822 |
| 2016-11-29 | $0.002784 | $0.005635 | $0.001895 | $0.002168 | $55,067.20 | $812,053 |
| 2016-11-30 | $0.002168 | $0.003209 | $0.001675 | $0.001737 | $27,208.40 | $650,470 |