Swiscoin SCN
Xếp hạng #?
04:04:31 31/03/2017
Swiscoin (SCN)
Không hoạt động
Lịch sử giá Swiscoin (SCN) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.002806 | $0.003233 | $0.002598 | $0.002987 | $202,531 | $1,986,855 |
| 2017-02-02 | $0.003016 | $0.004890 | $0.002957 | $0.004467 | $319,015 | $2,971,227 |
| 2017-02-03 | $0.004310 | $0.006348 | $0.004309 | $0.006338 | $429,123 | $4,215,796 |
| 2017-02-04 | $0.006334 | $0.01174 | $0.006152 | $0.007392 | $940,103 | $4,916,725 |
| 2017-02-05 | $0.007454 | $0.008193 | $0.004981 | $0.005371 | $459,278 | $3,572,155 |
| 2017-02-06 | $0.005529 | $0.005924 | $0.003902 | $0.005296 | $250,490 | $3,522,413 |
| 2017-02-07 | $0.005306 | $0.006286 | $0.004994 | $0.005226 | $147,951 | $3,475,744 |
| 2017-02-08 | $0.005155 | $0.005398 | $0.004416 | $0.004707 | $92,897.90 | $3,131,171 |
| 2017-02-09 | $0.004745 | $0.004794 | $0.004054 | $0.004326 | $57,945.80 | $2,877,258 |
| 2017-02-10 | $0.004334 | $0.004884 | $0.003646 | $0.004515 | $132,467 | $3,003,489 |
| 2017-02-11 | $0.004554 | $0.005419 | $0.004345 | $0.004742 | $142,227 | $3,154,322 |
| 2017-02-12 | $0.004738 | $0.006955 | $0.004659 | $0.004932 | $68,393.60 | $3,280,986 |
| 2017-02-13 | $0.004931 | $0.004970 | $0.004336 | $0.004647 | $120,936 | $3,091,147 |
| 2017-02-14 | $0.004602 | $0.004976 | $0.003014 | $0.003735 | $350,919 | $2,484,655 |
| 2017-02-15 | $0.003747 | $0.004089 | $0.003650 | $0.003998 | $99,854.80 | $2,659,749 |
| 2017-02-16 | $0.003999 | $0.003999 | $0.003689 | $0.003833 | $82,266.70 | $2,549,838 |
| 2017-02-17 | $0.003828 | $1.04 | $0.003826 | $0.004743 | $89.99 | $3,154,931 |
| 2017-02-18 | $0.004756 | $0.007325 | $0.001084 | $0.001086 | $1.59 | $0 |
| 2017-02-19 | $0.001086 | $0.001089 | $0.001075 | $0.001078 | $1.55 | $0 |
| 2017-02-22 | $0.001125 | $0.001137 | $0.001124 | $0.001129 | $16.06 | $0 |
| 2017-02-23 | $0.001128 | $0.001157 | $0.001128 | $0.001152 | $16.39 | $0 |
| 2017-02-24 | $0.004359 | $0.005779 | $0.001197 | $0.005694 | $52.92 | $0 |
| 2017-02-25 | $0.005678 | $0.005863 | $0.005669 | $0.005719 | $0.06291 | $0 |
| 2017-02-26 | $0.005721 | $0.005837 | $0.005651 | $0.005826 | $0.06409 | $0 |
| 2017-02-27 | $0.005819 | $0.005864 | $0.005817 | $0.005841 | $0.06425 | $0 |