Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001549 | $0.001976 | $0.001434 | $0.001749 | $38,322.40 | $0 |
| 2018-03-02 | $0.001745 | $0.001781 | $0.001520 | $0.001655 | $10,415.60 | $0 |
| 2018-03-03 | $0.001653 | $0.002523 | $0.001465 | $0.002177 | $162,848 | $0 |
| 2018-03-04 | $0.002174 | $0.002578 | $0.001596 | $0.001841 | $186,576 | $0 |
| 2018-03-05 | $0.001725 | $0.001843 | $0.001376 | $0.001500 | $68,243.50 | $0 |
| 2018-03-06 | $0.001496 | $0.001579 | $0.001273 | $0.001288 | $29,030.00 | $0 |
| 2018-03-07 | $0.001286 | $0.001412 | $0.001154 | $0.001189 | $18,744.80 | $0 |
| 2018-03-08 | $0.001187 | $0.001405 | $0.001114 | $0.001216 | $27,878.30 | $0 |
| 2018-03-09 | $0.001208 | $0.001301 | $0.001040 | $0.001296 | $13,849.20 | $0 |
| 2018-03-10 | $0.001296 | $0.001366 | $0.001067 | $0.001145 | $34,150.70 | $0 |
| 2018-03-11 | $0.001141 | $0.001246 | $0.001004 | $0.001149 | $23,881.80 | $0 |
| 2018-03-12 | $0.001145 | $0.001187 | $0.0009040 | $0.0009141 | $22,730.30 | $0 |
| 2018-03-13 | $0.0009998 | $0.001105 | $0.0007148 | $0.001098 | $86,908.40 | $0 |
| 2018-03-14 | $0.001098 | $0.001123 | $0.0008704 | $0.0009032 | $33,490.80 | $0 |
| 2018-03-15 | $0.0009028 | $0.001002 | $0.0008128 | $0.0009092 | $21,814.00 | $0 |
| 2018-03-16 | $0.0009087 | $0.0009381 | $0.0007609 | $0.0008288 | $27,961.80 | $0 |
| 2018-03-17 | $0.0008301 | $0.0009115 | $0.0007120 | $0.0008696 | $9,800.24 | $0 |
| 2018-03-18 | $0.0008675 | $0.0008675 | $0.0006582 | $0.0008225 | $11,411.30 | $0 |
| 2018-03-19 | $0.0008190 | $0.0008544 | $0.0006532 | $0.0007675 | $52,885.10 | $0 |
| 2018-03-20 | $0.0007761 | $0.0008944 | $0.0006700 | $0.0007999 | $25,736.00 | $0 |
| 2018-03-21 | $0.0008014 | $0.0009821 | $0.0007113 | $0.0008021 | $34,356.30 | $0 |
| 2018-03-22 | $0.0008006 | $0.0009689 | $0.0007798 | $0.0009572 | $14,944.60 | $0 |
| 2018-03-23 | $0.0009571 | $0.001046 | $0.0008316 | $0.0009662 | $13,245.20 | $0 |
| 2018-03-24 | $0.0009803 | $0.001160 | $0.0008619 | $0.0009484 | $40,539.90 | $0 |
| 2018-03-25 | $0.0009353 | $0.0009452 | $0.0007609 | $0.0008446 | $11,532.00 | $0 |
| 2018-03-26 | $0.0008440 | $0.0009049 | $0.0007089 | $0.0009000 | $22,901.90 | $0 |
| 2018-03-27 | $0.0008986 | $0.0009527 | $0.0006377 | $0.0007010 | $65,754.30 | $0 |
| 2018-03-28 | $0.0007787 | $0.0008098 | $0.0006339 | $0.0006346 | $13,675.30 | $0 |
| 2018-03-29 | $0.0006353 | $0.0007568 | $0.0006205 | $0.0007101 | $11,599.50 | $0 |
| 2018-03-30 | $0.0007084 | $0.0007118 | $0.0005291 | $0.0006153 | $23,196.50 | $0 |
| 2018-03-31 | $0.0006153 | $0.0006450 | $0.0004796 | $0.0004851 | $17,277.10 | $0 |