Singapore markets closed

Siacoin USD (SC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.010255-0.000239 (-2.28%)
As of 09:15AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.0105660.0107230.0101170.0102550.01025548,180,272
28 Mar 20240.0108680.0108700.0101890.0105660.01056655,715,860
27 Mar 20240.0103670.0118930.0102320.0108680.010868272,431,238
26 Mar 20240.0099030.0110460.0099030.0103670.010367106,946,424
25 Mar 20240.0094490.0100190.0093350.0099030.00990329,311,133
24 Mar 20240.0092010.0094690.0091530.0094500.00945013,672,328
23 Mar 20240.0088950.0093980.0088780.0092000.00920025,724,749
22 Mar 20240.0091880.0092320.0087260.0088950.00889518,462,369
21 Mar 20240.0092710.0092820.0089500.0091880.00918828,189,463
20 Mar 20240.0084100.0092790.0082110.0092710.00927139,063,948
19 Mar 20240.0094690.0094970.0082650.0084100.00841048,397,962
18 Mar 20240.0099370.0099410.0092820.0094690.00946929,146,763
17 Mar 20240.0094210.0106120.0093230.0099370.00993784,071,260
16 Mar 20240.0098770.0104820.0091960.0094210.009421117,746,127
15 Mar 20240.0108410.0108440.0091640.0098770.00987797,915,548
14 Mar 20240.0111170.0114900.0100500.0108410.010841114,013,901
13 Mar 20240.0113260.0113260.0108490.0111170.01111754,631,019
12 Mar 20240.0120180.0120310.0104780.0113260.011326113,541,791
11 Mar 20240.0114570.0128590.0114360.0120180.012018418,494,419
10 Mar 20240.0097540.0121490.0096590.0114570.011457378,193,913
09 Mar 20240.0095490.0097670.0094310.0097540.00975436,966,402
08 Mar 20240.0094370.0096240.0092230.0095490.00954943,621,139
07 Mar 20240.0093040.0094740.0091890.0094350.00943535,625,053
06 Mar 20240.0088770.0093560.0087620.0093040.00930474,285,826
05 Mar 20240.0096830.0096830.0078080.0088780.00887888,166,613
04 Mar 20240.0097050.0098300.0095320.0096820.00968263,020,970
03 Mar 20240.0099800.0099800.0094450.0097050.00970561,195,819
02 Mar 20240.0100600.0100680.0096090.0099840.00998477,745,010
01 Mar 20240.0094990.0100650.0093830.0100590.01005996,432,047
29 Feb 20240.0093360.0096720.0091660.0095050.009505131,394,996
28 Feb 20240.0095170.0098080.0089390.0093360.009336131,013,502
27 Feb 20240.0101320.0101480.0092930.0095160.009516155,250,113
26 Feb 20240.0099550.0102910.0097990.0101310.010131233,759,782
25 Feb 20240.0122990.0122990.0092930.0099540.009954777,631,937
24 Feb 20240.0205060.0229430.0113240.0122990.012299991,115,793
23 Feb 20240.0167940.0205310.0167380.0205270.020527311,744,133
22 Feb 20240.0162530.0180020.0154090.0168380.016838155,214,216
21 Feb 20240.0146720.0173290.0146720.0162330.016233263,102,142
20 Feb 20240.0133500.0152410.0127620.0146610.014661214,659,763
19 Feb 20240.0139670.0140950.0132400.0133490.01334945,100,081
18 Feb 20240.0145070.0150140.0130850.0139670.013967117,896,813
17 Feb 20240.0129820.0155240.0127470.0145220.014522322,822,258
16 Feb 20240.0111850.0131820.0109990.0129800.012980193,821,334
15 Feb 20240.0099320.0117390.0099320.0112270.011227149,146,820
14 Feb 20240.0096570.0099810.0093180.0099330.00993327,782,619
13 Feb 20240.0091320.0103630.0091240.0096570.00965795,971,300
12 Feb 20240.0090610.0092920.0087460.0091320.0091328,645,338
11 Feb 20240.0088930.0091260.0088850.0090580.0090587,543,072
10 Feb 20240.0088190.0092120.0087060.0088930.00889314,711,392
09 Feb 20240.0086010.0088650.0085920.0088200.0088206,889,838
08 Feb 20240.0086750.0086890.0085680.0086010.0086016,051,447
07 Feb 20240.0086240.0088280.0083390.0086790.0086797,154,491
06 Feb 20240.0086930.0088610.0084750.0086270.0086276,508,350
05 Feb 20240.0086600.0090040.0086320.0086930.00869312,045,040
04 Feb 20240.0085150.0090590.0085140.0086590.00865927,580,117
03 Feb 20240.0086730.0086990.0084780.0085140.0085145,491,213
02 Feb 20240.0088240.0088570.0085480.0086730.0086737,094,378
01 Feb 20240.0085380.0091430.0084490.0088270.00882730,514,809
31 Jan 20240.0086530.0087670.0083660.0085440.00854411,853,426
30 Jan 20240.0091960.0091960.0086120.0086450.00864518,672,615
29 Jan 20240.0084600.0092900.0080180.0091960.00919639,491,098
28 Jan 20240.0087820.0087960.0082700.0084600.00846012,236,048
27 Jan 20240.0088590.0088680.0085530.0087810.00878114,207,260
26 Jan 20240.0089190.0092240.0083770.0088590.00885943,109,243
25 Jan 20240.0113900.0120090.0077890.0089190.008919156,757,056
24 Jan 20240.0132330.0136290.0106920.0113910.01139160,021,310
23 Jan 20240.0130480.0135820.0125200.0132350.01323556,011,547
22 Jan 20240.0131060.0135400.0123910.0130480.01304853,414,606
21 Jan 20240.0120520.0131220.0119540.0130790.01307962,354,506
20 Jan 20240.0114670.0124200.0108730.0120520.01205225,022,657
19 Jan 20240.0110860.0116540.0100410.0114670.01146740,344,952
18 Jan 20240.0108770.0118940.0107060.0110860.01108638,820,573
17 Jan 20240.0108170.0110800.0106330.0108780.01087816,880,504
16 Jan 20240.0102930.0109540.0101540.0108190.01081920,693,090
15 Jan 20240.0097230.0104550.0094400.0102510.01025126,877,309
14 Jan 20240.0097870.0106550.0095250.0097290.00972933,702,556
13 Jan 20240.0088100.0097490.0087940.0097390.00973922,852,007
12 Jan 20240.0088850.0099150.0085080.0088130.00881336,558,128
11 Jan 20240.0085030.0089260.0083390.0088890.00888916,067,751
10 Jan 20240.0083960.0087310.0077420.0084910.00849124,761,304
09 Jan 20240.0096740.0103130.0082740.0083960.00839645,817,281
08 Jan 20240.0092860.0102950.0083420.0096760.009676115,205,647
07 Jan 20240.0081170.0096680.0079670.0093140.00931496,048,067
06 Jan 20240.0076460.0082580.0071570.0081160.00811621,959,014
05 Jan 20240.0075860.0076410.0073890.0076410.0076418,341,018
04 Jan 20240.0074330.0078010.0070710.0075860.00758624,509,867
03 Jan 20240.0068210.0074510.0058630.0074310.00743147,821,549
02 Jan 20240.0069190.0070590.0067560.0068210.00682111,790,199
01 Jan 20240.0066820.0071120.0066620.0069170.00691723,385,308
31 Dec 20230.0066520.0069610.0065840.0066810.0066814,287,104
30 Dec 20230.0067370.0067740.0066370.0066550.0066553,891,968
29 Dec 20230.0068650.0068670.0066040.0067360.0067368,651,840
28 Dec 20230.0070660.0073810.0067840.0068640.00686413,063,807
27 Dec 20230.0068180.0071630.0065970.0070660.0070668,479,504
26 Dec 20230.0068620.0068620.0066020.0068170.0068177,150,972
25 Dec 20230.0067330.0069380.0066890.0068620.0068626,974,023
24 Dec 20230.0069020.0069200.0066110.0067330.0067339,902,287
23 Dec 20230.0070220.0070250.0068200.0069020.0069024,498,225
22 Dec 20230.0072360.0072980.0068820.0070170.00701710,466,831
21 Dec 20230.0070140.0073950.0070140.0072440.00724417,004,941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...