Market Cap:

Siacoin Siacoin (SC)

0.010442 USD (-4.18%)
0.00000135 BTC (-7.06%)
Market Cap
374,176,161 USD
48,440 BTC
Volume (24h)
8,896,610 USD
1,152 BTC
Circulating Supply
35,834,450,079 SC

Historical data for Siacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 0.010956 0.011053 0.010632 0.010708 6,477,740 392,251,000
Jul 21, 2018 0.010790 0.011149 0.010464 0.010971 8,706,180 386,090,000
Jul 20, 2018 0.012302 0.012302 0.010655 0.010761 16,720,600 439,947,000
Jul 19, 2018 0.012277 0.012698 0.012016 0.012228 14,326,400 438,825,000
Jul 18, 2018 0.011907 0.013110 0.011894 0.012295 21,625,600 425,371,000
Jul 17, 2018 0.011098 0.012001 0.010951 0.011886 13,009,700 396,273,000
Jul 16, 2018 0.010318 0.011161 0.010234 0.011119 11,076,000 368,200,000
Jul 15, 2018 0.010165 0.010470 0.010064 0.010266 5,866,710 362,519,000
Jul 14, 2018 0.010217 0.010321 0.010047 0.010116 5,522,100 364,191,000
Jul 13, 2018 0.010108 0.010386 0.010051 0.010214 7,651,190 360,109,000
Jul 12, 2018 0.010694 0.010720 0.009919 0.010066 8,461,140 380,771,000
Jul 11, 2018 0.010522 0.010884 0.010293 0.010589 11,500,200 374,440,000
Jul 10, 2018 0.011291 0.011442 0.010433 0.010559 21,045,000 401,566,000
Jul 09, 2018 0.010856 0.012194 0.010749 0.011358 20,613,400 385,865,000
Jul 08, 2018 0.010951 0.011093 0.010855 0.010858 8,143,650 389,040,000
Jul 07, 2018 0.010720 0.011254 0.010589 0.011032 10,790,500 380,585,000
Jul 06, 2018 0.010639 0.011250 0.010248 0.010795 13,089,400 377,520,000
Jul 05, 2018 0.010993 0.011195 0.010519 0.010644 9,984,060 389,825,000
Jul 04, 2018 0.011034 0.011535 0.010701 0.011017 11,486,000 391,053,000
Jul 03, 2018 0.011264 0.011785 0.011015 0.011047 12,648,700 399,025,000
Jul 02, 2018 0.010706 0.011493 0.010403 0.011285 14,306,800 379,056,000
Jul 01, 2018 0.010737 0.010841 0.010269 0.010669 9,308,920 379,956,000
Jun 30, 2018 0.009973 0.010991 0.009903 0.010736 14,002,100 352,679,000
Jun 29, 2018 0.009666 0.010016 0.009186 0.009984 8,304,640 341,656,000
Jun 28, 2018 0.010107 0.010264 0.009591 0.009628 6,351,290 357,065,000
Jun 27, 2018 0.010017 0.010184 0.009831 0.010108 7,825,780 353,673,000
Jun 26, 2018 0.010693 0.010762 0.009974 0.010045 4,748,840 377,288,000
Jun 25, 2018 0.010572 0.010868 0.010330 0.010665 11,287,900 372,798,000
Jun 24, 2018 0.011201 0.011201 0.009637 0.010581 14,811,700 394,790,000
Jun 23, 2018 0.011226 0.011479 0.010992 0.011203 7,703,920 395,450,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)