Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0005993 | $0.0007553 | $0.0005955 | $0.0006768 | $41,247.20 | $0 |
| 2018-06-02 | $0.0006765 | $0.0007663 | $0.0006104 | $0.0006870 | $25,019.70 | $0 |
| 2018-06-03 | $0.0006871 | $0.0006951 | $0.0006081 | $0.0006164 | $4,700.00 | $0 |
| 2018-06-04 | $0.0006167 | $0.0009046 | $0.0006015 | $0.0008998 | $110,311 | $0 |
| 2018-06-05 | $0.0009003 | $0.001139 | $0.0006695 | $0.0009151 | $167,207 | $0 |
| 2018-06-06 | $0.0009149 | $0.001067 | $0.0007517 | $0.0007650 | $33,331.30 | $0 |
| 2018-06-07 | $0.0007657 | $0.002005 | $0.0004601 | $0.0006909 | $321,451 | $0 |
| 2018-06-08 | $0.0006914 | $0.0008435 | $0.0005359 | $0.0006104 | $111,529 | $0 |
| 2018-06-09 | $0.0006102 | $0.0006911 | $0.0005367 | $0.0005997 | $20,119.50 | $0 |
| 2018-06-10 | $0.0006004 | $0.0008013 | $0.0005772 | $0.0006089 | $59,880.80 | $0 |
| 2018-06-11 | $0.0006098 | $0.0007484 | $0.0006036 | $0.0006202 | $46,634.50 | $0 |
| 2018-06-12 | $0.0006199 | $0.0006873 | $0.0005424 | $0.0005909 | $23,923.70 | $0 |
| 2018-06-13 | $0.0005925 | $0.0006582 | $0.0004418 | $0.0004426 | $26,458.60 | $0 |
| 2018-06-14 | $0.0004424 | $0.0005349 | $0.0004424 | $0.0005324 | $12,000.50 | $0 |
| 2018-06-15 | $0.0005315 | $0.0005321 | $0.0004487 | $0.0004512 | $15,962.70 | $0 |
| 2018-06-16 | $0.0004495 | $0.0005202 | $0.0003835 | $0.0004557 | $21,635.20 | $0 |
| 2018-06-17 | $0.0004570 | $0.0004604 | $0.0003887 | $0.0003900 | $13,979.70 | $0 |
| 2018-06-18 | $0.0003886 | $0.0004735 | $0.0003856 | $0.0004714 | $21,070.90 | $0 |
| 2018-06-19 | $0.0004711 | $0.0004759 | $0.0004032 | $0.0004050 | $12,829.70 | $0 |
| 2018-06-20 | $0.0004053 | $0.0004753 | $0.0003952 | $0.0004050 | $5,895.12 | $0 |
| 2018-06-21 | $0.0004051 | $0.0004747 | $0.0004018 | $0.0004033 | $12,510.60 | $0 |
| 2018-06-22 | $0.0004029 | $0.0004708 | $0.0003567 | $0.0003631 | $11,555.90 | $0 |
| 2018-06-23 | $0.0003631 | $0.0004313 | $0.0003091 | $0.0003701 | $17,122.10 | $0 |
| 2018-06-24 | $0.0003700 | $0.0003754 | $0.0002914 | $0.0003697 | $5,791.18 | $0 |
| 2018-06-25 | $0.0003690 | $0.0004421 | $0.0003076 | $0.0003749 | $19,083.00 | $0 |
| 2018-06-26 | $0.0003749 | $0.0004391 | $0.0003646 | $0.0003650 | $17,713.00 | $0 |
| 2018-06-27 | $0.0003648 | $0.0003697 | $0.0003024 | $0.0003679 | $17,118.20 | $0 |
| 2018-06-28 | $0.0003680 | $0.0003691 | $0.0002916 | $0.0002932 | $11,054.70 | $0 |
| 2018-06-29 | $0.0002934 | $0.0004412 | $0.0002934 | $0.0004338 | $15,743.70 | $0 |
| 2018-06-30 | $0.0004343 | $0.0004526 | $0.0003168 | $0.0003832 | $5,862.49 | $0 |