Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00008195 | $0.00008223 | $0.00004111 | $0.00004149 | $258.31 | $377,696 |
| 2019-04-02 | $0.00004153 | $0.00009622 | $0.00004147 | $0.00004872 | $1,460.82 | $443,501 |
| 2019-04-03 | $0.00004875 | $0.00005303 | $0.00004873 | $0.00004964 | $183.11 | $451,885 |
| 2019-04-04 | $0.00004967 | $0.0001012 | $0.00004824 | $0.00009827 | $1,535.45 | $894,269 |
| 2019-04-05 | $0.00009826 | $0.0001009 | $0.00004957 | $0.0001007 | $8.96 | $916,599 |
| 2019-04-06 | $0.0001007 | $0.0001042 | $0.00004988 | $0.00005054 | $365.86 | $459,922 |
| 2019-04-07 | $0.00005049 | $0.00005226 | $0.00005045 | $0.00005193 | $99.40 | $472,580 |
| 2019-04-08 | $0.00005194 | $0.0001059 | $0.00005131 | $0.0001056 | $5,714.89 | $961,097 |
| 2019-04-09 | $0.0001056 | $0.0001056 | $0.00005151 | $0.00005195 | $2,812.20 | $473,467 |
| 2019-04-10 | $0.00005193 | $0.0001083 | $0.00005178 | $0.0001063 | $674.47 | $968,546 |
| 2019-04-11 | $0.0001063 | $0.0001068 | $0.00004999 | $0.0001011 | $5,099.30 | $922,400 |
| 2019-04-12 | $0.0001011 | $0.0001011 | $0.00005008 | $0.00005080 | $113.93 | $463,590 |
| 2019-04-13 | $0.00005080 | $0.00005115 | $0.00005042 | $0.00005082 | $206.27 | $463,719 |
| 2019-04-14 | $0.00005082 | $0.00005178 | $0.00005036 | $0.00005154 | $127.51 | $470,339 |
| 2019-04-15 | $0.00005154 | $0.0001014 | $0.00005046 | $0.0001010 | $341.66 | $921,302 |
| 2019-04-16 | $0.0001010 | $0.0001017 | $0.00005039 | $0.00005219 | $110.63 | $476,206 |
| 2019-04-17 | $0.00005216 | $0.00005259 | $0.00005194 | $0.00005230 | $177.25 | $477,256 |
| 2019-04-18 | $0.00005230 | $0.00005308 | $0.00005230 | $0.00005284 | $0.5284 | $482,148 |
| 2019-04-19 | $0.00005284 | $0.00005326 | $0.00005211 | $0.00005286 | $271.21 | $482,325 |
| 2019-04-20 | $0.00005286 | $0.0001067 | $0.00005279 | $0.0001063 | $248.12 | $969,911 |
| 2019-04-21 | $0.0001063 | $0.0001068 | $0.00005234 | $0.00005293 | $86.59 | $482,928 |
| 2019-04-22 | $0.00005290 | $0.0001082 | $0.00005254 | $0.0001075 | $116.00 | $980,945 |
| 2019-04-23 | $0.0001075 | $0.0001118 | $0.00005520 | $0.00005545 | $2,638.38 | $505,928 |
| 2019-04-24 | $0.00005545 | $0.0001099 | $0.00005390 | $0.0001088 | $1,561.11 | $993,052 |
| 2019-04-25 | $0.0001088 | $0.0001103 | $0.00005103 | $0.00005181 | $1.25 | $472,717 |
| 2019-04-26 | $0.00005198 | $0.00005373 | $0.00005138 | $0.00005259 | $547.95 | $479,849 |
| 2019-04-27 | $0.00005262 | $0.0001062 | $0.00005225 | $0.0001052 | $203.31 | $960,091 |
| 2019-04-28 | $0.0001052 | $0.0001057 | $0.00005236 | $0.00005274 | $1,272.50 | $481,202 |
| 2019-04-29 | $0.00005277 | $0.00005303 | $0.00005199 | $0.00005242 | $390.45 | $478,244 |
| 2019-04-30 | $0.00005242 | $0.00005363 | $0.00005216 | $0.00005349 | $0.5396 | $488,028 |