Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001804 | $0.001911 | $0.001368 | $0.001747 | $351,299 | $0 |
| 2017-11-02 | $0.001749 | $0.002055 | $0.001686 | $0.001969 | $190,921 | $0 |
| 2017-11-03 | $0.001967 | $0.002116 | $0.001813 | $0.002012 | $157,269 | $0 |
| 2017-11-04 | $0.002007 | $0.003362 | $0.001902 | $0.003252 | $644,499 | $0 |
| 2017-11-05 | $0.003246 | $0.006254 | $0.003150 | $0.004795 | $1,237,900 | $0 |
| 2017-11-06 | $0.004806 | $0.005283 | $0.004260 | $0.004809 | $188,940 | $0 |
| 2017-11-07 | $0.004802 | $0.01273 | $0.004802 | $0.01156 | $1,486,820 | $0 |
| 2017-11-08 | $0.01160 | $0.02357 | $0.009578 | $0.01697 | $3,723,990 | $0 |
| 2017-11-09 | $0.01695 | $0.01910 | $0.008689 | $0.01301 | $1,382,840 | $0 |
| 2017-11-10 | $0.01305 | $0.01371 | $0.003442 | $0.008578 | $1,514,700 | $0 |
| 2017-11-11 | $0.008876 | $0.009120 | $0.006877 | $0.008085 | $256,333 | $0 |
| 2017-11-12 | $0.008270 | $0.01162 | $0.006573 | $0.008676 | $602,223 | $0 |
| 2017-11-13 | $0.008924 | $0.01099 | $0.008824 | $0.01004 | $285,759 | $0 |
| 2017-11-14 | $0.009927 | $0.01032 | $0.008302 | $0.008787 | $306,461 | $0 |
| 2017-11-15 | $0.008727 | $0.009168 | $0.005764 | $0.007410 | $350,739 | $0 |
| 2017-11-16 | $0.007595 | $0.008600 | $0.006981 | $0.007858 | $271,217 | $0 |
| 2017-11-17 | $0.007845 | $0.01067 | $0.007420 | $0.007948 | $298,495 | $0 |
| 2017-11-18 | $0.008225 | $0.008330 | $0.007543 | $0.007723 | $133,127 | $0 |
| 2017-11-19 | $0.007709 | $0.008369 | $0.005919 | $0.008128 | $486,497 | $0 |
| 2017-11-20 | $0.007641 | $0.008238 | $0.006734 | $0.007581 | $270,401 | $0 |
| 2017-11-21 | $0.007582 | $0.007850 | $0.005516 | $0.006476 | $293,885 | $0 |
| 2017-11-22 | $0.006410 | $0.006410 | $0.004311 | $0.004854 | $257,786 | $0 |
| 2017-11-23 | $0.004853 | $0.004853 | $0.001069 | $0.001237 | $488,576 | $0 |
| 2017-11-25 | $0.0002457 | $0.0002625 | $0.00008416 | $0.0002625 | $502,731 | $0 |
| 2017-11-26 | $0.0002624 | $0.0002855 | $0.00009164 | $0.0001863 | $281,821 | $0 |
| 2017-11-27 | $0.0001864 | $0.0001946 | $0.00009494 | $0.0001946 | $75,240.40 | $0 |
| 2017-11-28 | $0.0001951 | $0.0001996 | $0.00009668 | $0.00009938 | $82,435.20 | $0 |
| 2017-11-29 | $0.0001986 | $0.0002255 | $0.00009395 | $0.0001936 | $44,957.00 | $0 |
| 2017-11-30 | $0.0001966 | $0.0002126 | $0.00008999 | $0.0002009 | $27,119.80 | $0 |