Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00003458 | $0.00007006 | $0.00003428 | $0.00006969 | $2,223.63 | $603,484 |
| 2019-02-02 | $0.00006960 | $0.00007053 | $0.00003473 | $0.00007027 | $3,037.12 | $612,386 |
| 2019-02-03 | $0.00007028 | $0.00007043 | $0.00003465 | $0.00006904 | $874.83 | $601,640 |
| 2019-02-04 | $0.00006937 | $0.00006954 | $0.00003454 | $0.00006926 | $2,986.48 | $604,775 |
| 2019-02-05 | $0.00006903 | $0.00006951 | $0.00003452 | $0.00006927 | $2,948.25 | $604,898 |
| 2019-02-06 | $0.00006952 | $0.00006952 | $0.00003390 | $0.00003408 | $4,494.21 | $297,561 |
| 2019-02-07 | $0.00003408 | $0.00006850 | $0.00003402 | $0.00006797 | $2,576.20 | $593,522 |
| 2019-02-08 | $0.00006799 | $0.00007397 | $0.00003384 | $0.00007337 | $1,185.35 | $640,696 |
| 2019-02-09 | $0.00007337 | $0.00007358 | $0.00003643 | $0.00003665 | $1,747.36 | $320,024 |
| 2019-02-10 | $0.00003668 | $0.00007394 | $0.00003639 | $0.00003699 | $3,056.39 | $323,033 |
| 2019-02-11 | $0.00003697 | $0.00007346 | $0.00003643 | $0.00007280 | $2,492.11 | $635,756 |
| 2019-02-12 | $0.00007295 | $0.00007334 | $0.00003637 | $0.00007293 | $2,349.28 | $636,884 |
| 2019-02-13 | $0.00007291 | $0.00007336 | $0.00003612 | $0.00007257 | $4,135.42 | $633,676 |
| 2019-02-14 | $0.00007244 | $0.00007280 | $0.00003602 | $0.00007218 | $3,542.31 | $630,268 |
| 2019-02-15 | $0.00007227 | $0.00007308 | $0.00003608 | $0.00007224 | $2,003.51 | $630,877 |
| 2019-02-16 | $0.00007230 | $0.00007301 | $0.00003627 | $0.00007258 | $1,580.25 | $633,826 |
| 2019-02-17 | $0.00007259 | $0.00007353 | $0.00003623 | $0.00007334 | $2,696.80 | $640,479 |
| 2019-02-18 | $0.00007336 | $0.00007876 | $0.00003763 | $0.00007828 | $3,644.00 | $683,585 |
| 2019-02-19 | $0.00007837 | $0.00008032 | $0.00003913 | $0.00007902 | $7,991.55 | $690,035 |
| 2019-02-20 | $0.00007895 | $0.00008008 | $0.00003960 | $0.00008008 | $2,316.52 | $699,262 |
| 2019-02-21 | $0.00004002 | $0.00007983 | $0.00003938 | $0.00003955 | $2,210.53 | $345,328 |
| 2019-02-22 | $0.00003948 | $0.00008014 | $0.00003943 | $0.00008006 | $5,084.83 | $699,152 |
| 2019-02-23 | $0.00007992 | $0.00008294 | $0.00004115 | $0.00004140 | $2,710.48 | $361,535 |
| 2019-02-24 | $0.00004144 | $0.00008410 | $0.00003789 | $0.00007601 | $3,744.08 | $663,776 |
| 2019-02-25 | $0.00007615 | $0.00007700 | $0.00003825 | $0.00003885 | $17,606.37 | $340,255 |
| 2019-02-26 | $0.00003874 | $0.00007745 | $0.00003829 | $0.00003852 | $8,473.06 | $338,335 |
| 2019-02-27 | $0.00003856 | $0.00007792 | $0.00003847 | $0.00007685 | $589.78 | $674,977 |
| 2019-02-28 | $0.00007695 | $0.00007764 | $0.00003840 | $0.00003851 | $225.74 | $338,198 |