Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00003850 | $0.00007808 | $0.00003845 | $0.00007696 | $241.20 | $675,893 |
| 2019-03-02 | $0.00007692 | $0.00007736 | $0.00003827 | $0.00007721 | $209.03 | $678,102 |
| 2019-03-03 | $0.00007713 | $0.00007749 | $0.00003827 | $0.00003841 | $715.56 | $337,305 |
| 2019-03-04 | $0.00003834 | $0.00007726 | $0.00003736 | $0.00007519 | $356.37 | $665,549 |
| 2019-03-05 | $0.00007524 | $0.00007815 | $0.00003770 | $0.00007802 | $9,671.38 | $690,625 |
| 2019-03-06 | $0.00007790 | $0.00007837 | $0.00003896 | $0.00007802 | $556.91 | $690,654 |
| 2019-03-07 | $0.00007812 | $0.00007879 | $0.00003905 | $0.00003906 | $106.03 | $345,768 |
| 2019-03-08 | $0.00003911 | $0.00007902 | $0.00003905 | $0.00007797 | $123.09 | $690,162 |
| 2019-03-09 | $0.00007791 | $0.00007977 | $0.00007774 | $0.00007924 | $47.15 | $701,460 |
| 2019-03-10 | $0.00007935 | $0.00007935 | $0.00003939 | $0.00003946 | $8,964.89 | $349,280 |
| 2019-03-11 | $0.00003949 | $0.00007877 | $0.00003888 | $0.00003899 | $5,513.34 | $345,117 |
| 2019-03-12 | $0.00003904 | $0.00007841 | $0.00003858 | $0.00007805 | $3,555.47 | $692,308 |
| 2019-03-13 | $0.00007823 | $0.00007852 | $0.00003895 | $0.00003900 | $1,273.07 | $347,657 |
| 2019-03-14 | $0.00003899 | $0.00003943 | $0.00003897 | $0.00003921 | $1,712.77 | $349,497 |
| 2019-03-15 | $0.00003918 | $0.00003968 | $0.00003911 | $0.00003962 | $33.03 | $353,141 |
| 2019-03-16 | $0.00003961 | $0.00004076 | $0.00003959 | $0.00004045 | $2,610.24 | $366,765 |
| 2019-03-17 | $0.00004046 | $0.00008096 | $0.00003999 | $0.00008038 | $1,129.89 | $728,754 |
| 2019-03-18 | $0.00008044 | $0.00008139 | $0.00004017 | $0.00004026 | $1,745.81 | $365,318 |
| 2019-03-19 | $0.00004028 | $0.00008152 | $0.00004017 | $0.00004073 | $1,629.52 | $369,630 |
| 2019-03-20 | $0.00004073 | $0.00004087 | $0.00004025 | $0.00004076 | $939.63 | $370,169 |
| 2019-03-21 | $0.00004082 | $0.00004097 | $0.00003997 | $0.00004026 | $190.39 | $365,691 |
| 2019-03-22 | $0.00004018 | $0.00008113 | $0.00004014 | $0.00004019 | $132.23 | $365,056 |
| 2019-03-23 | $0.00004017 | $0.00004049 | $0.00004007 | $0.00004032 | $43.22 | $366,202 |
| 2019-03-24 | $0.00004028 | $0.00004035 | $0.00003997 | $0.00004014 | $83.00 | $364,615 |
| 2019-03-25 | $0.00004021 | $0.00008049 | $0.00003943 | $0.00007931 | $2,224.85 | $721,549 |
| 2019-03-26 | $0.00007917 | $0.00007956 | $0.00003934 | $0.00007956 | $1,015.15 | $723,815 |
| 2019-03-27 | $0.00007960 | $0.00008160 | $0.00004059 | $0.00004081 | $532.85 | $371,293 |
| 2019-03-28 | $0.00004081 | $0.00008178 | $0.00004052 | $0.00008126 | $560.88 | $739,521 |
| 2019-03-29 | $0.00008126 | $0.00008223 | $0.00004064 | $0.00004088 | $595.35 | $372,039 |
| 2019-03-30 | $0.00004080 | $0.00004400 | $0.00004036 | $0.00004101 | $276.16 | $373,219 |
| 2019-03-31 | $0.00004101 | $0.00008211 | $0.00004084 | $0.00008199 | $468.12 | $746,107 |