Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00008047 | $0.0001713 | $0.00007969 | $0.0001258 | $13,306.91 | $1,025,135 |
| 2018-12-02 | $0.0001257 | $0.0001725 | $0.00008254 | $0.0001242 | $4,221.21 | $1,011,792 |
| 2018-12-03 | $0.0001249 | $0.0001249 | $0.00007748 | $0.0001163 | $1,818.63 | $947,532 |
| 2018-12-04 | $0.0001162 | $0.0001223 | $0.00007690 | $0.0001186 | $4,948.09 | $966,249 |
| 2018-12-05 | $0.0001186 | $0.0001190 | $0.00007566 | $0.0001125 | $4,631.08 | $917,459 |
| 2018-12-06 | $0.0001124 | $0.0001164 | $0.00007033 | $0.00007033 | $3,007.10 | $574,387 |
| 2018-12-07 | $0.00007021 | $0.0001054 | $0.00006737 | $0.0001026 | $867.53 | $837,857 |
| 2018-12-08 | $0.0001025 | $0.0001054 | $0.00006831 | $0.0001044 | $2,616.29 | $852,662 |
| 2018-12-09 | $0.0001041 | $0.0001107 | $0.00006970 | $0.00007234 | $4,823.83 | $590,745 |
| 2018-12-10 | $0.00007222 | $0.0001083 | $0.00006999 | $0.00007006 | $1,826.06 | $572,171 |
| 2018-12-11 | $0.00006999 | $0.0001034 | $0.00006773 | $0.0001027 | $10,882.55 | $840,555 |
| 2018-12-12 | $0.0001026 | $0.0001061 | $0.00007000 | $0.0001047 | $3,325.91 | $856,295 |
| 2018-12-13 | $0.0001047 | $0.0001391 | $0.00009848 | $0.0001324 | $9,183.64 | $1,083,297 |
| 2018-12-14 | $0.0001323 | $0.0001328 | $0.00006477 | $0.00006477 | $13,336.14 | $530,862 |
| 2018-12-15 | $0.00006482 | $0.00009785 | $0.00006389 | $0.00006470 | $2,429.73 | $531,313 |
| 2018-12-16 | $0.00006469 | $0.00009915 | $0.00006464 | $0.00006497 | $4,922.37 | $533,514 |
| 2018-12-17 | $0.00006504 | $0.0001082 | $0.00006494 | $0.00007100 | $3,106.58 | $583,003 |
| 2018-12-18 | $0.00007101 | $0.0001110 | $0.00006982 | $0.00007408 | $3,821.18 | $608,279 |
| 2018-12-19 | $0.00007430 | $0.0001186 | $0.00007380 | $0.00007505 | $2,194.20 | $616,318 |
| 2018-12-20 | $0.00007487 | $0.0001262 | $0.00007467 | $0.0001243 | $1,079.75 | $1,022,704 |
| 2018-12-21 | $0.0001239 | $0.0001253 | $0.00007699 | $0.00007792 | $911.82 | $642,142 |
| 2018-12-22 | $0.00007801 | $0.0001195 | $0.00007801 | $0.00008032 | $902.99 | $661,933 |
| 2018-12-23 | $0.00008049 | $0.0001209 | $0.00007963 | $0.00007996 | $1,540.91 | $659,026 |
| 2018-12-24 | $0.00008000 | $0.00008549 | $0.00008000 | $0.00008151 | $8,404.01 | $673,031 |
| 2018-12-25 | $0.00008169 | $0.00008169 | $0.00007508 | $0.00007641 | $1,595.74 | $632,047 |
| 2018-12-26 | $0.00007641 | $0.00007792 | $0.00003855 | $0.00003860 | $1,554.94 | $319,290 |
| 2018-12-27 | $0.00003857 | $0.00007756 | $0.00003646 | $0.00007293 | $2,008.17 | $603,278 |
| 2018-12-28 | $0.00007300 | $0.00007920 | $0.00003643 | $0.00007868 | $9,013.68 | $650,837 |
| 2018-12-29 | $0.00007881 | $0.00007921 | $0.00003809 | $0.00003820 | $4,311.17 | $316,588 |
| 2018-12-30 | $0.00003824 | $0.00007813 | $0.00003788 | $0.00007726 | $2,875.59 | $640,211 |
| 2018-12-31 | $0.00007735 | $0.00007735 | $0.00003728 | $0.00007490 | $6,880.07 | $620,635 |