Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0004851 | $0.0006167 | $0.0004748 | $0.0004754 | $19,062.40 | $0 |
| 2018-04-02 | $0.0005460 | $0.0006388 | $0.0004807 | $0.0005635 | $20,454.90 | $0 |
| 2018-04-03 | $0.0005639 | $0.0007375 | $0.0004919 | $0.0005937 | $37,907.10 | $0 |
| 2018-04-04 | $0.0005933 | $0.0005933 | $0.0004709 | $0.0005431 | $13,013.10 | $0 |
| 2018-04-05 | $0.0005433 | $0.0005512 | $0.0004035 | $0.0004768 | $22,352.40 | $0 |
| 2018-04-06 | $0.0004743 | $0.0005304 | $0.0003931 | $0.0003968 | $12,349.50 | $0 |
| 2018-04-07 | $0.0003973 | $0.0004928 | $0.0003967 | $0.0004829 | $6,598.55 | $0 |
| 2018-04-08 | $0.0004833 | $0.0004967 | $0.0004154 | $0.0004208 | $5,717.40 | $0 |
| 2018-04-09 | $0.0004215 | $0.0005019 | $0.0003990 | $0.0004053 | $13,669.50 | $0 |
| 2018-04-10 | $0.0004056 | $0.0005493 | $0.0003992 | $0.0004777 | $18,092.50 | $0 |
| 2018-04-11 | $0.0004782 | $0.0005487 | $0.0004095 | $0.0004874 | $7,908.36 | $0 |
| 2018-04-12 | $0.0004862 | $0.0005562 | $0.0004057 | $0.0005536 | $4,104.59 | $0 |
| 2018-04-13 | $0.0005543 | $0.0005753 | $0.0004672 | $0.0005507 | $6,183.29 | $0 |
| 2018-04-14 | $0.0005507 | $0.0005638 | $0.0003952 | $0.0004796 | $4,280.50 | $0 |
| 2018-04-15 | $0.0004801 | $0.0005838 | $0.0004801 | $0.0005009 | $1,393.07 | $0 |
| 2018-04-16 | $0.0005007 | $0.0005722 | $0.0003970 | $0.0004827 | $5,686.07 | $0 |
| 2018-04-17 | $0.0004830 | $0.0007322 | $0.0004718 | $0.0005522 | $30,751.20 | $0 |
| 2018-04-18 | $0.0005527 | $0.0006542 | $0.0004729 | $0.0005711 | $17,798.10 | $0 |
| 2018-04-19 | $0.0005715 | $0.0006575 | $0.0004886 | $0.0004958 | $10,317.40 | $0 |
| 2018-04-20 | $0.0004961 | $0.0006187 | $0.0004957 | $0.0006187 | $6,423.21 | $0 |
| 2018-04-21 | $0.0006189 | $0.0007020 | $0.0005197 | $0.0005357 | $17,905.20 | $0 |
| 2018-04-22 | $0.0005357 | $0.0006287 | $0.0005252 | $0.0006159 | $8,151.93 | $0 |
| 2018-04-23 | $0.0006147 | $0.0006259 | $0.0005276 | $0.0005350 | $21,903.70 | $0 |
| 2018-04-24 | $0.0005355 | $0.0006639 | $0.0005353 | $0.0005859 | $15,255.20 | $0 |
| 2018-04-25 | $0.0005819 | $0.0006821 | $0.0005278 | $0.0006153 | $3,519.49 | $0 |
| 2018-04-26 | $0.0006204 | $0.0006366 | $0.0004571 | $0.0005571 | $13,613.60 | $0 |
| 2018-04-27 | $0.0005578 | $0.0007427 | $0.0004609 | $0.0006262 | $27,756.10 | $0 |
| 2018-04-28 | $0.0006241 | $0.0006605 | $0.0005351 | $0.0005609 | $22,702.50 | $0 |
| 2018-04-29 | $0.0005607 | $0.0006655 | $0.0005550 | $0.0006583 | $14,972.40 | $0 |
| 2018-04-30 | $0.0006581 | $0.0007476 | $0.0005548 | $0.0007386 | $10,188.80 | $0 |