Swiscoin SCN
Xếp hạng #?
04:04:31 31/03/2017
Swiscoin (SCN)
Không hoạt động
Lịch sử giá Swiscoin (SCN) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.001737 | $0.001999 | $0.001662 | $0.001808 | $14,894.80 | $677,167 |
| 2016-12-02 | $0.001810 | $0.002209 | $0.001759 | $0.001954 | $14,587.90 | $731,992 |
| 2016-12-03 | $0.001955 | $0.004385 | $0.001829 | $0.001901 | $49,662.50 | $712,169 |
| 2016-12-04 | $0.001901 | $0.004822 | $0.001830 | $0.001888 | $14,847.90 | $707,215 |
| 2016-12-05 | $0.001888 | $0.002246 | $0.001848 | $0.001939 | $21,778.80 | $726,167 |
| 2016-12-06 | $0.001939 | $0.003105 | $0.001938 | $0.002850 | $227,493 | $1,067,380 |
| 2016-12-07 | $0.002850 | $0.002862 | $0.002473 | $0.002716 | $33,876.90 | $1,017,475 |
| 2016-12-08 | $0.002716 | $0.004200 | $0.002705 | $0.003778 | $141,743 | $1,415,336 |
| 2016-12-09 | $0.003778 | $0.003931 | $0.003302 | $0.003493 | $45,641.40 | $1,308,557 |
| 2016-12-10 | $0.003494 | $0.005474 | $0.003456 | $0.003854 | $90,604.70 | $1,828,582 |
| 2016-12-11 | $0.003884 | $0.004355 | $0.003416 | $0.004122 | $313,280 | $1,955,890 |
| 2016-12-12 | $0.004385 | $0.006831 | $0.004208 | $0.006174 | $287,413 | $2,929,505 |
| 2016-12-13 | $0.006174 | $0.007349 | $0.006114 | $0.006496 | $243,278 | $3,082,333 |
| 2016-12-14 | $0.006485 | $0.007853 | $0.006232 | $0.006427 | $66,298.50 | $3,049,456 |
| 2016-12-15 | $0.006429 | $0.008350 | $0.005817 | $0.006725 | $69,736.70 | $3,190,785 |
| 2016-12-16 | $0.006723 | $0.007834 | $0.005984 | $0.006436 | $194,593 | $3,054,016 |
| 2016-12-17 | $0.006436 | $0.006808 | $0.006174 | $0.006808 | $76,207.80 | $3,230,406 |
| 2016-12-18 | $0.006808 | $0.009242 | $0.006325 | $0.006656 | $46,240.10 | $3,158,409 |
| 2016-12-19 | $0.006659 | $0.009264 | $0.006544 | $0.007988 | $116,738 | $3,790,122 |
| 2016-12-20 | $0.007410 | $0.01319 | $0.007122 | $0.01168 | $494,493 | $5,543,509 |
| 2016-12-21 | $0.01214 | $0.02072 | $0.01100 | $0.01956 | $529,786 | $9,282,800 |
| 2016-12-22 | $0.01956 | $0.06071 | $0.01946 | $0.04394 | $1,734,000 | $20,847,842 |
| 2016-12-23 | $0.04586 | $0.04914 | $0.01992 | $0.02194 | $742,906 | $10,408,840 |
| 2016-12-24 | $0.02184 | $0.03007 | $0.02184 | $0.02525 | $235,778 | $11,979,441 |
| 2016-12-25 | $0.02526 | $0.02666 | $0.02355 | $0.02626 | $147,797 | $12,459,319 |
| 2016-12-26 | $0.02625 | $0.02702 | $0.01870 | $0.02182 | $337,929 | $10,354,207 |
| 2016-12-27 | $0.02198 | $0.02304 | $0.01487 | $0.01958 | $355,900 | $9,295,121 |
| 2016-12-28 | $0.01921 | $0.01985 | $0.01538 | $0.01615 | $163,828 | $7,663,055 |
| 2016-12-29 | $0.01614 | $0.01714 | $0.01415 | $0.01540 | $175,579 | $7,310,885 |
| 2016-12-30 | $0.01540 | $0.02174 | $0.01438 | $0.01934 | $306,644 | $9,179,692 |
| 2016-12-31 | $0.01934 | $0.02201 | $0.01902 | $0.02067 | $105,158 | $9,807,952 |