Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0007393 | $0.0007393 | $0.0005356 | $0.0007278 | $20,719.00 | $0 |
| 2018-05-02 | $0.0007267 | $0.0007343 | $0.0005477 | $0.0006453 | $8,518.04 | $0 |
| 2018-05-03 | $0.0006453 | $0.0007745 | $0.0005537 | $0.0006826 | $5,013.78 | $0 |
| 2018-05-04 | $0.0006823 | $0.0006839 | $0.0005773 | $0.0006788 | $8,418.90 | $0 |
| 2018-05-05 | $0.0006785 | $0.0006971 | $0.0005830 | $0.0006875 | $5,374.87 | $0 |
| 2018-05-06 | $0.0006880 | $0.0006944 | $0.0005667 | $0.0005764 | $13,945.80 | $0 |
| 2018-05-07 | $0.0005768 | $0.0006614 | $0.0004661 | $0.0005608 | $3,764.44 | $0 |
| 2018-05-08 | $0.0005620 | $0.0006617 | $0.0004562 | $0.0006449 | $4,949.94 | $0 |
| 2018-05-09 | $0.0006439 | $0.0006442 | $0.0004627 | $0.0005590 | $3,446.32 | $0 |
| 2018-05-10 | $0.0005588 | $0.0005622 | $0.0004550 | $0.0005416 | $4,979.70 | $0 |
| 2018-05-11 | $0.0005423 | $0.0006301 | $0.0005019 | $0.0005052 | $21,717.60 | $0 |
| 2018-05-12 | $0.0005037 | $0.0006044 | $0.0004955 | $0.0005082 | $4,014.23 | $0 |
| 2018-05-13 | $0.0005081 | $0.0006047 | $0.0004288 | $0.0004346 | $11,758.10 | $0 |
| 2018-05-14 | $0.0004345 | $0.0005263 | $0.0003476 | $0.0004345 | $8,392.31 | $0 |
| 2018-05-15 | $0.0004337 | $0.0005265 | $0.0004251 | $0.0005095 | $3,920.42 | $0 |
| 2018-05-16 | $0.0005092 | $0.0005096 | $0.0004073 | $0.0005006 | $2,149.89 | $0 |
| 2018-05-17 | $0.0005009 | $0.0005066 | $0.0004033 | $0.0004035 | $6,014.83 | $0 |
| 2018-05-18 | $0.0004039 | $0.0006500 | $0.0003979 | $0.0004944 | $32,287.00 | $0 |
| 2018-05-19 | $0.0005767 | $0.0005857 | $0.0004917 | $0.0005767 | $3,516.54 | $0 |
| 2018-05-20 | $0.0005772 | $0.0005976 | $0.0004951 | $0.0005110 | $18,856.70 | $0 |
| 2018-05-21 | $0.0005116 | $0.0005961 | $0.0005040 | $0.0005886 | $4,320.64 | $0 |
| 2018-05-22 | $0.0005885 | $0.0005890 | $0.0004780 | $0.0004807 | $3,510.29 | $0 |
| 2018-05-23 | $0.0004802 | $0.0005508 | $0.0004483 | $0.0005277 | $2,870.29 | $0 |
| 2018-05-24 | $0.0005264 | $0.0005342 | $0.0003748 | $0.0003774 | $6,467.31 | $0 |
| 2018-05-25 | $0.0003781 | $0.0005234 | $0.0003680 | $0.0005234 | $8,373.22 | $0 |
| 2018-05-26 | $0.0005228 | $0.0005287 | $0.0004375 | $0.0004399 | $2,590.22 | $0 |
| 2018-05-27 | $0.0004401 | $0.0005165 | $0.0004340 | $0.0004406 | $12,012.50 | $0 |
| 2018-05-28 | $0.0004407 | $0.0005105 | $0.0004266 | $0.0004272 | $20,133.70 | $0 |
| 2018-05-29 | $0.0004271 | $0.0005261 | $0.0004248 | $0.0004476 | $12,681.20 | $0 |
| 2018-05-30 | $0.0004479 | $0.0005885 | $0.0004412 | $0.0005169 | $17,168.60 | $0 |
| 2018-05-31 | $0.0005168 | $0.0006827 | $0.0005143 | $0.0005989 | $36,960.50 | $0 |