Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0003831 | $0.0003834 | $0.0003674 | $0.0003802 | $2,081.22 | $0 |
| 2018-08-02 | $0.0003804 | $0.0004554 | $0.0003021 | $0.0003771 | $2,831.89 | $0 |
| 2018-08-03 | $0.0003771 | $0.0004449 | $0.0003649 | $0.0004323 | $3,030.71 | $0 |
| 2018-08-04 | $0.0004329 | $0.0004350 | $0.0003503 | $0.0003505 | $3,630.00 | $0 |
| 2018-08-05 | $0.0003507 | $0.0003534 | $0.0002779 | $0.0002832 | $2,092.06 | $0 |
| 2018-08-06 | $0.0002835 | $0.0003427 | $0.0002749 | $0.0002781 | $1,916.20 | $0 |
| 2018-08-07 | $0.0002780 | $0.0003530 | $0.0002769 | $0.0003350 | $2,210.54 | $0 |
| 2018-08-08 | $0.0003354 | $0.0003354 | $0.0002467 | $0.0002507 | $12,313.00 | $0 |
| 2018-08-09 | $0.0002513 | $0.0003306 | $0.0002492 | $0.0002618 | $2,272.53 | $0 |
| 2018-08-10 | $0.0002616 | $0.0003256 | $0.0001827 | $0.0002466 | $4,558.50 | $0 |
| 2018-08-11 | $0.0002463 | $0.0003233 | $0.0002423 | $0.0003137 | $811.62 | $0 |
| 2018-08-12 | $0.0003128 | $0.0003209 | $0.0002490 | $0.0003163 | $1,778.43 | $0 |
| 2018-08-13 | $0.0003162 | $0.0003177 | $0.0001875 | $0.0002508 | $3,366.13 | $0 |
| 2018-08-14 | $0.0002506 | $0.0003026 | $0.0001805 | $0.0002481 | $2,758.84 | $0 |
| 2018-08-15 | $0.0002479 | $0.0003233 | $0.0002478 | $0.0002513 | $1,186.25 | $0 |
| 2018-08-16 | $0.0002510 | $0.0003224 | $0.0002494 | $0.0003159 | $2,834.33 | $0 |
| 2018-08-17 | $0.0003160 | $0.0003216 | $0.0001942 | $0.0002630 | $9,023.62 | $0 |
| 2018-08-18 | $0.0002636 | $0.0002644 | $0.0001899 | $0.0002561 | $814.06 | $0 |
| 2018-08-19 | $0.0002561 | $0.0002608 | $0.0001912 | $0.0001949 | $1,897.56 | $0 |
| 2018-08-20 | $0.0001946 | $0.0002599 | $0.0001932 | $0.0002513 | $1,818.63 | $0 |
| 2018-08-21 | $0.0002509 | $0.0002600 | $0.0001922 | $0.0002594 | $2,120.44 | $0 |
| 2018-08-22 | $0.0002594 | $0.0002727 | $0.0001888 | $0.0002546 | $1,421.66 | $0 |
| 2018-08-23 | $0.0002547 | $0.0002622 | $0.0001917 | $0.0002614 | $4,947.15 | $0 |
| 2018-08-24 | $0.0002617 | $0.0003365 | $0.0001966 | $0.0003355 | $5,950.11 | $0 |
| 2018-08-25 | $0.0003349 | $0.0003396 | $0.0002675 | $0.0002699 | $3,591.44 | $0 |
| 2018-08-26 | $0.0002705 | $0.0003376 | $0.0002638 | $0.0003361 | $15,503.80 | $0 |
| 2018-08-27 | $0.0003359 | $0.0004772 | $0.0003335 | $0.0004139 | $46,642.20 | $0 |
| 2018-08-28 | $0.0004131 | $0.0005678 | $0.0003514 | $0.0004960 | $40,504.30 | $0 |
| 2018-08-29 | $0.0004255 | $0.0005701 | $0.0004216 | $0.0004929 | $16,886.60 | $0 |
| 2018-08-30 | $0.0004931 | $0.0005655 | $0.0004162 | $0.0004192 | $29,688.50 | $0 |
| 2018-08-31 | $0.0004197 | $0.0004929 | $0.0004152 | $0.0004229 | $5,567.49 | $0 |