Swisscoin SIC
Xếp hạng #?
-
Swisscoin (SIC)
Không theo dõi
Lịch sử giá Swisscoin (SIC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00005348 | $0.00005420 | $0.00005346 | $0.00005400 | $52.17 | $492,667 |
| 2019-05-02 | $0.00005401 | $0.00005525 | $0.00005388 | $0.00005505 | $1,438.40 | $503,338 |
| 2019-05-03 | $0.00005505 | $0.00005885 | $0.00005486 | $0.00005771 | $222.81 | $527,649 |
| 2019-05-04 | $0.00005771 | $0.00005898 | $0.00005636 | $0.00005834 | $0.8576 | $533,387 |
| 2019-05-05 | $0.00005833 | $0.00005834 | $0.00005688 | $0.00005784 | $371.43 | $528,813 |
| 2019-05-06 | $0.00005781 | $0.00005804 | $0.00005645 | $0.00005742 | $738.34 | $525,010 |
| 2019-05-07 | $0.00005740 | $0.00006003 | $0.00005740 | $0.00005840 | $232.27 | $533,913 |
| 2019-05-08 | $0.00005832 | $0.00005997 | $0.00005784 | $0.00005978 | $3,120.06 | $547,752 |
| 2019-05-09 | $0.00005977 | $0.00006183 | $0.00005977 | $0.00006170 | $64.52 | $565,353 |
| 2019-05-10 | $0.00006167 | $0.00006430 | $0.00006148 | $0.00006370 | $228.97 | $583,718 |
| 2019-05-11 | $0.00006370 | $0.00007342 | $0.00006367 | $0.00007196 | $52.56 | $659,397 |
| 2019-05-12 | $0.00007202 | $0.00007503 | $0.00006979 | $0.00007089 | $0 | $649,601 |
| 2019-05-13 | $0.00007089 | $0.00007089 | $0.00007089 | $0.00007089 | $0 | $649,601 |
| 2019-05-14 | $0.00007089 | $0.00007089 | $0.00007089 | $0.00007089 | $0 | $649,601 |
| 2019-05-15 | $0.00007089 | $0.00008233 | $0.00007089 | $0.00008188 | $90.47 | $750,229 |
| 2019-05-16 | $0.00008176 | $0.00008320 | $0.00007691 | $0.00007881 | $29.79 | $722,110 |
| 2019-05-17 | $0.00007878 | $0.00007924 | $0.00007059 | $0.00007320 | $108.45 | $670,693 |
| 2019-05-18 | $0.00007320 | $0.00007436 | $0.00007226 | $0.00007244 | $580.25 | $663,762 |
| 2019-05-19 | $0.00007247 | $0.00008098 | $0.00007234 | $0.00008028 | $0 | $735,629 |
| 2019-05-20 | $0.00008028 | $0.00008085 | $0.00007806 | $0.00007977 | $553.23 | $730,911 |
| 2019-05-21 | $0.00007972 | $0.00008069 | $0.00007828 | $0.00007950 | $123.92 | $728,479 |
| 2019-05-22 | $0.00007949 | $0.00007995 | $0.00007597 | $0.00007675 | $0 | $703,275 |
| 2019-05-23 | $0.00007675 | $0.00007675 | $0.00007675 | $0.00007675 | $0 | $703,275 |
| 2019-05-24 | $0.00007675 | $0.00008142 | $0.00007675 | $0.00007988 | $694.79 | $731,960 |
| 2019-05-25 | $0.00007988 | $0.00008116 | $0.00007953 | $0.00008046 | $32.12 | $737,281 |
| 2019-05-26 | $0.00008046 | $0.00008692 | $0.00007911 | $0.00008680 | $0.9791 | $795,314 |
| 2019-05-27 | $0.00008683 | $0.00008898 | $0.00008664 | $0.00008737 | $0 | $800,595 |
| 2019-05-28 | $0.00008737 | $0.00008766 | $0.00008611 | $0.00008726 | $21.40 | $799,564 |
| 2019-05-29 | $0.00008724 | $0.00008750 | $0.00008469 | $0.00008658 | $0 | $793,345 |
| 2019-05-30 | $0.00008658 | $0.00008729 | $0.00008138 | $0.00008283 | $979.89 | $759,016 |
| 2019-05-31 | $0.00008283 | $0.00008569 | $0.00008139 | $0.00008558 | $1.71 | $784,134 |