Market Cap:

Siacoin Siacoin (SC)

0.006663 USD (3.22%)
0.00000101 BTC (4.67%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
246,678,441 USD
37,251 BTC
Volume (24h)
26,363,612 USD
3,981 BTC
Circulating Supply
37,021,210,350 SC

Historical data for Siacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.005797 0.007361 0.005787 0.006887 20,455,000 214,444,471
Sep 22, 2018 0.005963 0.006086 0.005586 0.005801 3,353,870 220,451,672
Sep 21, 2018 0.005555 0.006025 0.005482 0.005980 6,291,570 205,285,925
Sep 20, 2018 0.005324 0.005572 0.005262 0.005554 2,923,650 196,647,998
Sep 19, 2018 0.005274 0.005378 0.005085 0.005319 2,320,950 194,718,045
Sep 18, 2018 0.005125 0.005382 0.005089 0.005278 2,283,310 189,112,852
Sep 17, 2018 0.005494 0.005623 0.005081 0.005132 3,440,430 202,633,561
Sep 16, 2018 0.005490 0.005522 0.005347 0.005493 2,589,820 202,365,816
Sep 15, 2018 0.005361 0.005535 0.005320 0.005484 2,070,600 197,540,705
Sep 14, 2018 0.005431 0.005524 0.005170 0.005407 2,668,070 199,986,944
Sep 13, 2018 0.005109 0.005561 0.005109 0.005419 3,942,120 188,033,512
Sep 12, 2018 0.005239 0.005282 0.004819 0.005122 3,372,600 192,735,962
Sep 11, 2018 0.005463 0.005531 0.005247 0.005265 3,026,550 200,858,287
Sep 10, 2018 0.005399 0.005524 0.005331 0.005471 2,495,730 198,406,341
Sep 09, 2018 0.005387 0.005621 0.005183 0.005408 2,838,720 197,898,280
Sep 08, 2018 0.005735 0.005903 0.005360 0.005396 3,151,320 210,552,814
Sep 07, 2018 0.005942 0.006083 0.005590 0.005703 3,732,800 218,054,624
Sep 06, 2018 0.005961 0.006013 0.005509 0.005975 4,898,130 218,659,137
Sep 05, 2018 0.007606 0.007621 0.005963 0.005963 10,039,600 278,830,016
Sep 04, 2018 0.007369 0.007751 0.007363 0.007621 6,157,460 270,013,133
Sep 03, 2018 0.007520 0.007558 0.007131 0.007384 4,694,950 275,419,305
Sep 02, 2018 0.007614 0.007777 0.007045 0.007325 9,069,670 278,706,878
Sep 01, 2018 0.006363 0.008010 0.006363 0.007594 20,332,400 232,807,630
Aug 31, 2018 0.005984 0.006397 0.005952 0.006372 3,424,680 218,819,304
Aug 30, 2018 0.006198 0.006255 0.005737 0.006006 2,845,960 226,501,566
Aug 29, 2018 0.006579 0.006589 0.006096 0.006227 4,051,760 240,316,585
Aug 28, 2018 0.006034 0.006613 0.005930 0.006563 5,328,530 220,307,252
Aug 27, 2018 0.005507 0.005956 0.005462 0.005956 4,048,740 200,947,235
Aug 26, 2018 0.005564 0.005564 0.005319 0.005515 1,855,020 202,913,754
Aug 25, 2018 0.005576 0.005587 0.005375 0.005533 1,965,590 203,260,087
* Earliest data in range (UTC time)
** Latest data in range (UTC time)