Siacoin Siacoin

0.019806 USD (-1.51%)
0.00000235 BTC (-0.42%)

Market Cap

684,787,908 USD
81,385 BTC

Volume (24h)

15,334,600 USD
1,822 BTC

Circulating Supply

34,575,119,790 SC

Historical data for Siacoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 0.019148 0.020555 0.018918 0.020108 12,052,300 661,256,000
May 19, 2018 0.018847 0.019509 0.018847 0.019235 8,447,880 650,456,000
May 18, 2018 0.018924 0.019060 0.018117 0.018875 13,257,800 652,713,000
May 17, 2018 0.019498 0.019901 0.018687 0.018904 14,899,600 672,062,000
May 16, 2018 0.020211 0.020455 0.018858 0.019497 18,108,400 696,237,000
May 15, 2018 0.021631 0.021781 0.020285 0.020325 13,743,000 744,723,000
May 14, 2018 0.022285 0.022349 0.020661 0.021598 26,319,400 766,790,000
May 13, 2018 0.020862 0.022646 0.020162 0.022177 28,011,800 717,390,000
May 12, 2018 0.020398 0.021287 0.018847 0.020833 31,991,200 701,033,000
May 11, 2018 0.023362 0.023459 0.018311 0.020369 66,776,300 802,342,000
May 10, 2018 0.025957 0.026065 0.023338 0.023495 26,324,700 890,960,000
May 09, 2018 0.026042 0.026292 0.024976 0.025987 27,636,800 893,312,000
May 08, 2018 0.025642 0.027050 0.025359 0.026082 33,202,800 879,019,000
May 07, 2018 0.026705 0.026845 0.025009 0.025625 23,190,800 914,957,000
May 06, 2018 0.027564 0.027628 0.025988 0.026622 28,963,800 943,775,000
May 05, 2018 0.027715 0.028084 0.027457 0.027613 19,746,100 948,355,000
May 04, 2018 0.028184 0.029061 0.027257 0.027771 32,966,600 963,827,000
May 03, 2018 0.027880 0.029181 0.027391 0.028287 62,304,700 952,792,000
May 02, 2018 0.026675 0.027942 0.025981 0.027942 40,373,600 911,016,000
May 01, 2018 0.027293 0.027293 0.025454 0.026647 50,625,400 931,598,000
Apr 30, 2018 0.028994 0.028994 0.027145 0.027351 48,012,800 989,023,000
Apr 29, 2018 0.029572 0.031062 0.027806 0.029034 84,785,300 1,008,120,000
Apr 28, 2018 0.028570 0.030152 0.028570 0.029611 67,197,100 973,348,000
Apr 27, 2018 0.027408 0.032689 0.027250 0.028855 327,463,000 933,100,000
Apr 26, 2018 0.019324 0.029560 0.018723 0.028004 342,081,000 657,527,000
Apr 25, 2018 0.021811 0.022264 0.018687 0.019252 33,700,000 741,685,000
Apr 24, 2018 0.020684 0.022457 0.020262 0.021950 51,502,300 702,928,000
Apr 23, 2018 0.018980 0.020969 0.018939 0.020881 29,441,600 644,634,000
Apr 22, 2018 0.019055 0.019507 0.018541 0.019116 14,352,300 646,740,000