Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Siacoin USD (SC-USD)

CCC - CoinMarketCap. Currency in USD
0.002640+0.000015 (+0.59%)
As of 12:49AM UTC. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.0026310.0026400.0026250.0026400.0026401,463,798
Dec 04, 2022------
Dec 03, 20220.0026340.0026690.0026190.0026270.0026272,611,429
Dec 02, 20220.0025900.0027460.0025510.0026340.0026344,178,204
Dec 01, 20220.0026320.0026380.0025820.0025900.0025901,359,102
Nov 30, 20220.0025530.0026350.0025480.0026320.0026322,109,118
Nov 29, 20220.0025180.0025730.0025080.0025540.0025541,570,770
Nov 28, 20220.0025950.0026010.0024710.0025190.0025192,365,441
Nov 27, 20220.0026630.0026760.0025950.0025960.0025963,360,513
Nov 26, 20220.0025320.0027480.0025200.0026610.0026616,307,554
Nov 25, 20220.0025790.0025800.0024850.0025320.0025321,655,227
Nov 24, 20220.0026770.0027310.0025320.0025790.0025794,557,811
Nov 23, 20220.0024710.0027700.0024690.0026760.0026768,654,239
Nov 22, 20220.0024060.0024700.0023600.0024700.0024703,339,621
Nov 21, 20220.0024540.0025490.0023720.0024060.0024066,364,588
Nov 20, 20220.0025960.0030630.0024260.0024550.00245537,918,422
Nov 19, 20220.0023250.0028790.0023240.0025960.00259641,006,434
Nov 18, 20220.0023000.0023650.0023000.0023260.0023261,772,143
Nov 17, 20220.0023340.0023440.0022860.0022990.0022991,615,681
Nov 16, 20220.0023720.0024180.0023000.0023310.0023312,284,462
Nov 15, 20220.0022900.0024170.0022610.0023680.0023682,739,652
Nov 14, 20220.0023160.0023530.0021380.0022930.0022933,328,662
Nov 13, 20220.0024550.0024920.0022890.0023180.0023183,926,593
Nov 12, 20220.0025550.0025870.0024340.0024540.0024541,483,872
Nov 11, 20220.0026520.0026870.0024800.0025550.0025552,908,719
Nov 10, 20220.0023220.0026820.0023130.0026500.0026505,233,185
Nov 09, 20220.0028650.0028820.0022900.0023240.0023247,396,478
Nov 08, 20220.0032730.0033010.0027330.0028700.0028707,257,349
Nov 07, 20220.0032920.0033690.0032500.0032740.0032744,818,311
Nov 06, 20220.0034300.0034500.0032930.0032930.0032933,376,945
Nov 05, 20220.0034430.0035330.0034160.0034300.0034307,349,493
Nov 04, 20220.0032900.0034490.0032880.0034440.0034446,032,226
Nov 03, 20220.0032130.0034070.0031950.0032880.0032889,759,533
Nov 02, 20220.0033310.0033590.0031760.0031990.0031995,951,425
Nov 01, 20220.0033300.0033650.0032960.0033240.0033243,553,348
Oct 31, 20220.0033090.0033520.0032450.0033300.0033304,773,941
Oct 30, 20220.0033490.0034090.0033020.0033090.0033094,078,984
Oct 29, 20220.0032950.0033950.0032900.0033600.0033604,575,463
Oct 28, 20220.0032530.0033150.0032120.0032940.0032942,621,755
Oct 27, 20220.0033340.0033730.0032310.0032490.0032494,329,032
Oct 26, 20220.0032910.0033500.0032870.0033330.0033334,884,548
Oct 25, 20220.0032160.0033120.0032040.0032910.0032913,071,606
Oct 24, 20220.0032490.0032520.0031610.0032160.0032162,271,115
Oct 23, 20220.0031850.0032620.0031580.0032500.0032505,126,638
Oct 22, 20220.0031590.0031890.0031440.0031850.0031851,230,176
Oct 21, 20220.0031560.0031640.0030510.0031580.0031581,973,934
Oct 20, 20220.0031790.0031970.0031260.0031560.0031562,113,056
Oct 19, 20220.0033660.0033670.0031770.0031780.0031783,064,653
Oct 18, 20220.0033100.0035030.0032930.0033640.0033648,875,573
Oct 17, 20220.0032480.0033150.0032230.0033130.0033132,803,407
Oct 16, 20220.0032260.0032680.0032260.0032440.0032441,221,998
Oct 15, 20220.0032230.0032590.0032120.0032250.0032251,303,257
Oct 14, 20220.0032470.0033270.0032060.0032230.0032232,789,989
Oct 13, 20220.0033560.0033600.0030930.0032470.0032475,109,493
Oct 12, 20220.0033640.0034260.0033430.0033560.0033562,317,772
Oct 11, 20220.0034440.0034440.0033550.0033640.0033642,130,667
Oct 10, 20220.0035250.0035500.0034410.0034450.0034452,100,817
Oct 09, 20220.0034880.0035850.0034720.0035270.0035273,137,207
Oct 08, 20220.0034700.0035330.0034640.0034880.0034882,488,850
Oct 07, 20220.0034720.0034900.0034400.0034710.0034712,198,231
Oct 06, 20220.0034800.0035500.0034630.0034670.0034671,998,643
Oct 05, 20220.0035310.0035320.0034410.0034920.0034922,505,186
Oct 04, 20220.0034700.0035530.0034550.0035320.0035322,308,430
Oct 03, 20220.0034090.0034760.0034000.0034690.0034691,763,028
Oct 02, 20220.0034570.0034670.0033980.0034090.0034091,498,891
Oct 01, 20220.0034750.0034840.0034340.0034580.0034581,606,894
Sep 30, 20220.0035050.0035570.0034530.0034700.0034702,817,272
Sep 29, 20220.0034610.0035120.0034130.0035120.0035122,450,554
Sep 28, 20220.0034840.0035010.0033850.0034630.0034632,254,628
Sep 27, 20220.0035310.0036200.0034460.0034860.0034863,412,961
Sep 26, 20220.0035240.0035570.0034070.0035330.0035332,628,390
Sep 25, 20220.0035690.0036070.0035140.0035260.0035261,656,054
Sep 24, 20220.0036130.0036540.0035570.0035690.0035693,005,229
Sep 23, 20220.0035900.0036960.0035010.0036140.0036145,182,404
Sep 22, 20220.0034310.0036470.0034240.0035890.0035896,084,156
Sep 21, 20220.0034810.0036110.0033880.0034340.0034343,926,688
Sep 20, 20220.0035670.0036000.0034710.0034810.0034814,531,242
Sep 19, 20220.0035460.0036030.0034080.0035670.0035674,140,062
Sep 18, 20220.0037790.0038070.0035360.0035480.0035484,309,175
Sep 17, 20220.0037400.0037950.0037300.0037790.0037794,711,072
Sep 16, 20220.0037540.0037740.0036700.0037380.0037383,610,568
Sep 15, 20220.0038850.0038970.0037350.0037540.0037544,206,109
Sep 14, 20220.0038200.0039530.0037890.0038830.0038835,039,240
Sep 13, 20220.0042080.0042130.0037890.0038220.0038226,860,451
Sep 12, 20220.0042000.0042510.0041230.0042070.0042076,836,415
Sep 11, 20220.0041400.0042510.0040730.0042000.0042006,212,114
Sep 10, 20220.0041600.0041670.0040800.0041410.0041414,656,994
Sep 09, 20220.0039990.0041680.0039950.0041610.0041614,867,264
Sep 08, 20220.0038840.0040220.0038450.0040000.0040004,540,493
Sep 07, 20220.0038140.0039150.0036920.0038760.0038763,305,102
Sep 06, 20220.0040070.0040890.0037870.0037910.0037916,734,494
Sep 05, 20220.0040210.0040400.0039250.0040070.0040074,330,061
Sep 04, 20220.0039700.0040420.0039330.0040210.0040211,644,771
Sep 03, 20220.0039690.0040040.0039410.0039710.0039712,291,754
Sep 02, 20220.0040300.0040680.0039210.0039650.0039653,517,828
Sep 01, 20220.0040420.0040950.0038830.0040300.0040303,664,614
Aug 31, 20220.0040160.0042050.0040020.0040420.0040426,403,072
Aug 30, 20220.0040660.0042610.0039240.0040160.0040168,912,728
Aug 29, 20220.0039200.0040810.0038680.0040650.0040656,928,164
Aug 28, 20220.0038950.0043340.0038760.0039200.00392020,234,429
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement