Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0004224 | $0.0004353 | $0.0003519 | $0.0003593 | $14,676.90 | $0 |
| 2018-09-02 | $0.0003595 | $0.0005122 | $0.0003568 | $0.0005103 | $4,923.39 | $0 |
| 2018-09-03 | $0.0005101 | $0.0005137 | $0.0004322 | $0.0004360 | $6,263.33 | $0 |
| 2018-09-04 | $0.0004360 | $0.0005176 | $0.0004349 | $0.0005148 | $6,022.28 | $0 |
| 2018-09-05 | $0.0005152 | $0.0005168 | $0.0003450 | $0.0004022 | $7,947.70 | $3,416,551 |
| 2018-09-06 | $0.0004029 | $0.0004029 | $0.0003180 | $0.0003905 | $2,251.60 | $3,317,453 |
| 2018-09-07 | $0.0003901 | $0.0003925 | $0.0003197 | $0.0003225 | $4,208.81 | $2,739,156 |
| 2018-09-08 | $0.0003229 | $0.0003925 | $0.0003078 | $0.0003095 | $3,978.86 | $2,629,446 |
| 2018-09-09 | $0.0003094 | $0.0004479 | $0.0003086 | $0.0004385 | $10,480.80 | $3,724,504 |
| 2018-09-10 | $0.0004382 | $0.0004447 | $0.0003763 | $0.0003788 | $7,016.63 | $3,217,793 |
| 2018-09-11 | $0.0003794 | $0.0004438 | $0.0003126 | $0.0003777 | $7,607.71 | $3,208,395 |
| 2018-09-12 | $0.0003778 | $0.0003806 | $0.0003116 | $0.0003168 | $7,494.26 | $2,662,745 |
| 2018-09-13 | $0.0003171 | $0.0003901 | $0.0002596 | $0.0003244 | $10,516.80 | $2,726,077 |
| 2018-09-14 | $0.0003242 | $0.0003286 | $0.0002592 | $0.0003250 | $2,094.32 | $2,731,245 |
| 2018-09-15 | $0.0003246 | $0.0003279 | $0.0002605 | $0.0003262 | $2,343.86 | $2,741,378 |
| 2018-09-16 | $0.0003271 | $0.0003271 | $0.0002571 | $0.0003248 | $11,496.70 | $2,729,711 |
| 2018-09-17 | $0.0003256 | $0.0003271 | $0.0002498 | $0.0003133 | $749.42 | $2,633,028 |
| 2018-09-18 | $0.0003133 | $0.0003192 | $0.0002498 | $0.0003174 | $5,519.86 | $2,667,887 |
| 2018-09-19 | $0.0003176 | $0.0003242 | $0.0002625 | $0.0003193 | $1,796.10 | $2,683,870 |
| 2018-09-20 | $0.0003195 | $0.0003267 | $0.0002573 | $0.0002654 | $1,246.79 | $2,230,169 |
| 2018-09-21 | $0.0002654 | $0.0003383 | $0.0002643 | $0.0002720 | $1,646.22 | $2,286,215 |
| 2018-09-22 | $0.0002722 | $0.0003372 | $0.0002615 | $0.0003352 | $3,225.83 | $2,817,441 |
| 2018-09-23 | $0.0003354 | $0.0003382 | $0.0002672 | $0.0002680 | $3,188.26 | $2,241,398 |
| 2018-09-24 | $0.0002680 | $0.0003357 | $0.0002637 | $0.0003295 | $1,002.57 | $2,755,694 |
| 2018-09-25 | $0.0003291 | $0.0003292 | $0.0002557 | $0.0003215 | $3,021.04 | $2,689,290 |
| 2018-09-26 | $0.0003210 | $0.0003271 | $0.0002570 | $0.0003233 | $1,260.66 | $2,704,027 |
| 2018-09-27 | $0.0003237 | $0.0003358 | $0.0002585 | $0.0002682 | $8,024.10 | $2,254,087 |
| 2018-09-28 | $0.0002683 | $0.0003395 | $0.0002671 | $0.0002706 | $1,678.76 | $2,274,128 |
| 2018-09-29 | $0.0002704 | $0.0003302 | $0.0002628 | $0.0003300 | $4,215.02 | $2,776,725 |
| 2018-09-30 | $0.0003299 | $0.0003324 | $0.0002622 | $0.0002648 | $5,386.10 | $2,227,878 |