Swiscoin SCN
Xếp hạng #?
04:04:31 31/03/2017
Swiscoin (SCN)
Không hoạt động
Lịch sử giá Swiscoin (SCN) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.02067 | $0.02261 | $0.01982 | $0.02188 | $105,131 | $10,381,858 |
| 2017-01-02 | $0.02189 | $0.02895 | $0.02189 | $0.02713 | $317,585 | $12,874,213 |
| 2017-01-03 | $0.02693 | $0.02874 | $0.02393 | $0.02428 | $177,997 | $11,521,948 |
| 2017-01-04 | $0.02457 | $0.02543 | $0.02055 | $0.02350 | $248,058 | $11,150,000 |
| 2017-01-05 | $0.02327 | $0.02383 | $0.01637 | $0.01779 | $155,710 | $8,444,659 |
| 2017-01-06 | $0.01784 | $0.02035 | $0.01603 | $0.01786 | $134,337 | $8,476,412 |
| 2017-01-07 | $0.01798 | $0.02036 | $0.01529 | $0.01834 | $125,616 | $10,277,261 |
| 2017-01-08 | $0.01834 | $0.02255 | $0.01715 | $0.01772 | $61,527.00 | $9,925,381 |
| 2017-01-09 | $0.01774 | $0.02034 | $0.01585 | $0.01702 | $107,987 | $9,533,608 |
| 2017-01-10 | $0.01701 | $0.01735 | $0.01608 | $0.01681 | $152,397 | $9,419,034 |
| 2017-01-11 | $0.01681 | $0.01800 | $0.01398 | $0.01469 | $147,656 | $8,228,766 |
| 2017-01-12 | $0.01481 | $0.02234 | $0.01429 | $0.01539 | $63,858.20 | $8,623,525 |
| 2017-01-13 | $0.01538 | $0.01575 | $0.01479 | $0.01563 | $81,997.90 | $8,758,046 |
| 2017-01-14 | $0.01565 | $0.01600 | $0.01545 | $0.01552 | $47,461.20 | $8,696,495 |
| 2017-01-15 | $0.01557 | $0.03472 | $0.01475 | $0.01526 | $58,901.20 | $8,547,779 |
| 2017-01-16 | $0.01526 | $0.05823 | $0.01304 | $0.01503 | $144,806 | $8,423,267 |
| 2017-01-17 | $0.01504 | $0.02855 | $0.01476 | $0.01611 | $97,687.70 | $9,027,362 |
| 2017-01-18 | $0.01610 | $0.01826 | $0.01423 | $0.01498 | $106,009 | $8,395,272 |
| 2017-01-19 | $0.01505 | $0.02109 | $0.01424 | $0.01476 | $151,410 | $8,272,757 |
| 2017-01-20 | $0.01476 | $0.01498 | $0.01363 | $0.01446 | $97,080.70 | $8,099,644 |
| 2017-01-21 | $0.01446 | $0.01532 | $0.01354 | $0.01406 | $132,073 | $7,875,521 |
| 2017-01-22 | $0.01390 | $0.01447 | $0.007735 | $0.01083 | $267,913 | $6,066,479 |
| 2017-01-23 | $0.01043 | $0.01400 | $0.009024 | $0.01089 | $266,932 | $6,101,701 |
| 2017-01-24 | $0.01076 | $0.01088 | $0.009402 | $0.01014 | $1,229,760 | $5,679,264 |
| 2017-01-25 | $0.01014 | $0.01016 | $0.007359 | $0.009185 | $296,604 | $5,146,722 |
| 2017-01-26 | $0.009183 | $0.009636 | $0.008049 | $0.008952 | $167,375 | $5,016,105 |
| 2017-01-27 | $0.008961 | $0.009009 | $0.004972 | $0.005659 | $224,205 | $3,171,074 |
| 2017-01-28 | $0.005520 | $0.006715 | $0.003729 | $0.006356 | $304,519 | $4,227,233 |
| 2017-01-29 | $0.006348 | $0.006406 | $0.003362 | $0.004740 | $247,762 | $3,152,641 |
| 2017-01-30 | $0.004621 | $0.004887 | $0.003278 | $0.003748 | $276,365 | $2,492,933 |
| 2017-01-31 | $0.003747 | $0.003751 | $0.002491 | $0.002744 | $223,260 | $1,824,702 |