Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0002640 | $0.0003326 | $0.0002608 | $0.0002637 | $5,401.34 | $2,219,009 |
| 2018-10-02 | $0.0002630 | $0.0003305 | $0.0002607 | $0.0002609 | $2,825.53 | $2,195,171 |
| 2018-10-03 | $0.0002610 | $0.0003256 | $0.0002571 | $0.0002601 | $3,055.48 | $2,191,504 |
| 2018-10-04 | $0.0002605 | $0.0003297 | $0.0002597 | $0.0003275 | $3,947.01 | $2,742,295 |
| 2018-10-05 | $0.0003283 | $0.0003314 | $0.0002619 | $0.0003303 | $20,368.50 | $2,766,261 |
| 2018-10-06 | $0.0003311 | $0.0003972 | $0.0003267 | $0.0003278 | $4,334.36 | $2,748,503 |
| 2018-10-07 | $0.0003290 | $0.0004048 | $0.0002607 | $0.0003426 | $11,875.00 | $2,872,655 |
| 2018-10-08 | $0.0003442 | $0.0004106 | $0.0003327 | $0.0003981 | $5,416.22 | $3,341,468 |
| 2018-10-09 | $0.0003995 | $0.0004000 | $0.0002644 | $0.0003322 | $11,087.80 | $2,774,966 |
| 2018-10-10 | $0.0003309 | $0.0003944 | $0.0002621 | $0.0003297 | $6,926.06 | $2,757,335 |
| 2018-10-11 | $0.0003286 | $0.0003289 | $0.0002494 | $0.0003107 | $3,820.93 | $2,604,697 |
| 2018-10-12 | $0.0003103 | $0.0003145 | $0.0002485 | $0.0003119 | $3,072.32 | $2,614,958 |
| 2018-10-13 | $0.0003119 | $0.0003137 | $0.0002488 | $0.0002492 | $6,055.79 | $2,089,257 |
| 2018-10-14 | $0.0002493 | $0.0003159 | $0.0002492 | $0.0003130 | $2,270.16 | $2,611,977 |
| 2018-10-15 | $0.0003134 | $0.0003386 | $0.0002626 | $0.0002640 | $1,464.02 | $2,200,165 |
| 2018-10-16 | $0.0002638 | $0.0003328 | $0.0002620 | $0.0003286 | $4,921.56 | $2,738,911 |
| 2018-10-17 | $0.0003298 | $0.0003302 | $0.0002602 | $0.0003262 | $3,384.56 | $2,718,316 |
| 2018-10-18 | $0.0003260 | $0.0003273 | $0.0001949 | $0.0002591 | $17,979.00 | $2,161,963 |
| 2018-10-19 | $0.0002591 | $0.0002597 | $0.0001929 | $0.0002572 | $3,906.64 | $2,148,814 |
| 2018-10-20 | $0.0002572 | $0.0002593 | $0.0001926 | $0.0002588 | $1,733.82 | $2,162,263 |
| 2018-10-21 | $0.0002589 | $0.0003265 | $0.0001934 | $0.0002594 | $3,202.18 | $2,167,058 |
| 2018-10-22 | $0.0002593 | $0.0002625 | $0.0001287 | $0.0002581 | $33,021.40 | $2,144,033 |
| 2018-10-23 | $0.0002581 | $0.0003239 | $0.0001933 | $0.0003234 | $15,965.40 | $2,694,983 |
| 2018-10-24 | $0.0003220 | $0.0003259 | $0.0002577 | $0.0003239 | $2,899.02 | $2,698,649 |
| 2018-10-25 | $0.0003240 | $0.0003242 | $0.0002573 | $0.0003222 | $6,536.31 | $2,684,682 |
| 2018-10-26 | $0.0003217 | $0.0003239 | $0.0002575 | $0.0003234 | $8,166.27 | $2,694,447 |
| 2018-10-27 | $0.0003221 | $0.0003243 | $0.0002573 | $0.0002575 | $3,562.75 | $2,145,501 |
| 2018-10-28 | $0.0002589 | $0.0003246 | $0.0002571 | $0.0002593 | $8,756.80 | $2,160,632 |
| 2018-10-29 | $0.0002580 | $0.0003240 | $0.0001930 | $0.0003158 | $11,486.10 | $2,631,189 |
| 2018-10-30 | $0.0003158 | $0.0003171 | $0.0002514 | $0.0003148 | $19,518.70 | $2,626,913 |
| 2018-10-31 | $0.0003158 | $0.0003162 | $0.0002515 | $0.0002515 | $10,888.10 | $2,098,643 |