Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0002515 | $0.0003172 | $0.0002515 | $0.0002530 | $2,322.00 | $2,098,904 |
| 2018-11-02 | $0.0002530 | $0.0003163 | $0.0002530 | $0.0002550 | $17,616.90 | $2,109,351 |
| 2018-11-03 | $0.0002550 | $0.0002550 | $0.0001913 | $0.0002550 | $7,246.82 | $2,117,002 |
| 2018-11-04 | $0.0002550 | $0.0002575 | $0.0001900 | $0.0002574 | $15,245.80 | $2,136,666 |
| 2018-11-05 | $0.0002574 | $0.0002591 | $0.0001923 | $0.0002567 | $36,807.00 | $2,133,140 |
| 2018-11-06 | $0.0002577 | $0.0002591 | $0.0001923 | $0.0001944 | $27,567.40 | $2,139,624 |
| 2018-11-07 | $0.0001944 | $0.0002624 | $0.0001936 | $0.0001961 | $5,688.16 | $1,624,509 |
| 2018-11-08 | $0.0001959 | $0.0002611 | $0.0001938 | $0.0002573 | $2,453.55 | $2,131,803 |
| 2018-11-09 | $0.0002573 | $0.0002583 | $0.0001926 | $0.0002553 | $3,950.05 | $2,123,109 |
| 2018-11-10 | $0.0002553 | $0.0002578 | $0.0001913 | $0.0001927 | $5,171.43 | $1,602,528 |
| 2018-11-11 | $0.0001926 | $0.0002573 | $0.0001907 | $0.0002557 | $9,576.66 | $2,128,576 |
| 2018-11-12 | $0.0002573 | $0.0002578 | $0.0001277 | $0.0001919 | $40,940.60 | $1,596,102 |
| 2018-11-13 | $0.0001911 | $0.0002560 | $0.0001900 | $0.0001910 | $6,160.09 | $1,585,287 |
| 2018-11-14 | $0.0001904 | $0.0002544 | $0.0001110 | $0.0001140 | $11,923.30 | $936,693 |
| 2018-11-15 | $0.0001146 | $0.0001726 | $0.0001096 | $0.0001692 | $3,079.00 | $1,390,270 |
| 2018-11-16 | $0.0001692 | $0.0001694 | $0.0001102 | $0.0001669 | $3,418.07 | $1,373,338 |
| 2018-11-17 | $0.0001673 | $0.0001673 | $0.0001652 | $0.0001663 | $2,810.55 | $1,369,777 |
| 2018-11-18 | $0.0001668 | $0.0002260 | $0.0001665 | $0.0001685 | $4,123.19 | $1,387,839 |
| 2018-11-19 | $0.0001686 | $0.0002243 | $0.0001438 | $0.0001453 | $2,640.89 | $1,196,826 |
| 2018-11-20 | $0.0001445 | $0.0001484 | $0.0001266 | $0.0001332 | $2,826.13 | $1,098,471 |
| 2018-11-21 | $0.0001333 | $0.0001847 | $0.0001300 | $0.0001844 | $1,388.80 | $1,513,329 |
| 2018-11-22 | $0.0001837 | $0.0001844 | $0.0001330 | $0.0001743 | $2,757.89 | $1,423,627 |
| 2018-11-23 | $0.0001734 | $0.0001749 | $0.0001256 | $0.0001301 | $3,070.63 | $1,063,542 |
| 2018-11-24 | $0.0001300 | $0.0001729 | $0.00007827 | $0.0001160 | $6,486.11 | $949,445 |
| 2018-11-25 | $0.0001160 | $0.0001240 | $0.00007925 | $0.0001202 | $1,183.20 | $984,932 |
| 2018-11-26 | $0.0001201 | $0.0001235 | $0.00007421 | $0.0001131 | $2,156.33 | $926,917 |
| 2018-11-27 | $0.0001130 | $0.0001157 | $0.0001095 | $0.0001146 | $324.35 | $940,341 |
| 2018-11-28 | $0.0001147 | $0.0001317 | $0.00007659 | $0.0001275 | $3,090.50 | $1,046,558 |
| 2018-11-29 | $0.0001281 | $0.0001324 | $0.00008410 | $0.0001283 | $3,639.49 | $1,041,743 |
| 2018-11-30 | $0.0001286 | $0.0001297 | $0.00007993 | $0.00008025 | $4,430.35 | $652,923 |