Siacoin Historical Data - SCUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Siacoin (Cryptocurrency:SCUSD)
Siacoin (Cryptocurrency:SCUSD) Historical

Siacoin (SCUSD)

0.00724

-0.00008

( -1.09% )

Updated: 01:15:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00086	-10.6172839506	0.0081	0.0081	0.00655	10147098.9205	CX
4	-0.00242	-25.0517598344	0.00966	0.00986	0.00622	17198379.8402	CX
12	-0.00145	-16.6858457998	0.00869	0.02292	0.00622	44745390.145	CX
26	0.00386	114.201183432	0.00338	0.02292	0.00317	47494213.8147	CX
52	0.00304	72.380952381	0.0042	0.02292	0.00248	32742950.6724	CX
156	-0.0306	-80.866807611	0.03784	0.0448	0.00199	77847019.728	CX
260	0.00424	141.333333333	0.003	0.06299	0.00073	71911916.4111	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.00731	-3.0E-5	-0.41	0.00703	0.00741	0.00655	18333548
1714348200	0.00734	-0.00012	-1.61	0.00746	0.00766	0.00734	5351732
1714261800	0.00746	5.0E-5	0.67	0.00741	0.00747	0.00716	3848955
1714175400	0.00741	-0.00024	-3.14	0.00765	0.00765	0.00732	6061547
1714089000	0.00765	0.00017	2.27	0.00748	0.00792	0.00748	10796058
1714002600	0.00748	-0.00035	-4.47	0.00783	0.0081	0.00743	19573032
1713916200	0.00783	-0.00025	-3.09	0.0081	0.0081	0.00774	7064816
1713829800	0.00808	0.00015	1.89	0.00703	0.00813	0.00655	17361540
1713743400	0.00793	0.00052	7.02	0.00742	0.00819	0.00738	17391653
1713657000	0.00741	0.00046	6.62	0.00696	0.0075	0.00689	10635227
1713570600	0.00695	-0.0001	-1.42	0.00703	0.00711	0.00655	30137856
1713484200	0.00705	0.0002	2.92	0.00682	0.00709	0.0068	15660729
1713397800	0.00685	-0.00027	-3.79	0.00711	0.00726	0.00668	18157873
1713311400	0.00712	2.0E-5	0.28	0.0071	0.00742	0.00684	23471731
1713225000	0.0071	-0.00036	-4.83	0.0074	0.00772	0.0068	19806422
1713138600	0.00746	0.0004	5.67	0.00706	0.00749	0.00663	8041787
1713052200	0.00706	-0.00138	-16.35	0.00844	0.00844	0.00622	83739755
1712965800	0.00844	-0.00094	-10.02	0.00938	0.0095	0.00785	49196932
1712879400	0.00938	-0.0001	-1.05	0.00948	0.0095	0.00932	13320832
1712793000	0.00948	0.00011	1.17	0.00937	0.00951	0.00909	9291191
1712706600	0.00937	-0.00041	-4.19	0.00977	0.00978	0.00934	9007443
1712620200	0.00978	0.00025	2.62	0.00956	0.00986	0.0094	7170050
1712533800	0.00953	1.0E-5	0.11	0.00952	0.00961	0.00946	4933281
1712447400	0.00952	0.00019	2.04	0.00933	0.00955	0.00927	4757469
1712361000	0.00933	-0.00017	-1.79	0.00953	0.00953	0.00908	11169543
1712274600	0.0095	0.00026	2.81	0.00924	0.00958	0.00917	8172688
1712188200	0.00924	0.00017	1.87	0.00905	0.00951	0.00893	21467956
1712101800	0.00907	-0.00062	-6.40	0.00966	0.00966	0.00888	27632972
1712015400	0.00969	-0.00059	-5.74	0.01025	0.01026	0.00943	22321004
1711929000	0.01028	0.00025	2.49	0.01003	0.01028	0.00993	11959249
1711842600	0.01003	-0.00027	-2.62	0.01029	0.0103	0.01001	10040659
1711756200	0.0103	-0.0003	-2.83	0.01057	0.01074	0.01007	25389992
1711669800	0.0106	-0.00018	-1.67	0.01085	0.01106	0.01019	24837067
1711583400	0.01078	0.00041	3.95	0.01038	0.01188	0.01023	104324839
1711497000	0.01037	0.00049	4.96	0.00991	0.01111	0.00989	46761112
1711410600	0.00988	0.00041	4.33	0.00945	0.01005	0.00934	25005222
1711324200	0.00947	0.00025	2.71	0.00922	0.00947	0.00915	4915812
1711237800	0.00922	0.00036	4.06	0.00887	0.00939	0.00887	18746163
1711151400	0.00886	-0.0003	-3.28	0.00918	0.00922	0.00868	29178969
1711065000	0.00916	-0.00011	-1.19	0.00924	0.00928	0.00895	12540562
1710978600	0.00927	0.00086	10.23	0.00837	0.00927	0.00821	23533915
1710892200	0.00841	-0.00109	-11.47	0.00947	0.0095	0.00825	41186178
1710805800	0.0095	-0.00037	-3.75	0.00985	0.00986	0.00927	14358323
1710719400	0.00987	0.00055	5.90	0.00941	0.01003	0.00931	31643669
1710633000	0.00932	-0.00057	-5.76	0.00988	0.0105	0.0092	60451567
1710546600	0.00989	-0.00092	-8.51	0.01083	0.01083	0.00909	86357008
1710460200	0.01081	-0.00033	-2.96	0.01111	0.01152	0.01002	55083477
1710373800	0.01114	-0.00015	-1.33	0.01132	0.01132	0.0108	23932811
1710287400	0.01129	-0.00076	-6.31	0.01203	0.01203	0.01037	67662059
1710201000	0.01205	0.00063	5.52	0.0115	0.01288	0.01141	176047355
1710114600	0.01142	0.00167	17.13	0.00975	0.01214	0.00965	165019984
1710028200	0.00975	0.00019	1.99	0.00956	0.00975	0.00943	17168712
1709941800	0.00956	9.0E-5	0.95	0.00943	0.00965	0.00917	28275278
1709855400	0.00947	0.00017	1.83	0.00932	0.00947	0.00919	14619376
1709769000	0.0093	0.00043	4.85	0.00888	0.00939	0.00872	41480437
1709682600	0.00887	-0.00083	-8.56	0.00968	0.00968	0.00811	78063490
1709596200	0.0097	0	0.00	0.0097	0.00984	0.00952	28042100
1709509800	0.0097	-0.00022	-2.22	0.00999	0.00999	0.00942	29876812
1709423400	0.00992	-8.0E-5	-0.80	0.01006	0.01007	0.00959	41131945
1709337000	0.01	0.00049	5.15	0.00953	0.01001	0.00937	33863687
1709250600	0.00951	0.00014	1.49	0.00938	0.00971	0.00917	46012910
1709164200	0.00937	-0.00018	-1.88	0.00956	0.00986	0.00894	75401073
1709077800	0.00955	-0.00065	-6.37	0.01016	0.01023	0.00903	104011711
1708991400	0.0102	0.00016	1.59	0.01001	0.01031	0.0098	75043416
1708905000	0.01004	-0.00275	-21.50	0.01256	0.01276	0.00936	357490638
1708818600	0.01279	-0.0074	-36.65	0.02052	0.02292	0.01279	280264906
1708732200	0.02019	0.0032	18.83	0.01682	0.0204	0.01681	115451899
1708645800	0.01699	0.00064	3.91	0.01625	0.01807	0.01542	66895728
1708559400	0.01635	0.00164	11.15	0.01462	0.01739	0.01462	105109077
1708473000	0.01471	0.00136	10.19	0.01334	0.01526	0.01271	62754329
1708386600	0.01335	-0.00073	-5.18	0.01401	0.01416	0.01325	19905527
1708300200	0.01408	0.00019	1.37	0.01387	0.01422	0.01349	32617758
1708213800	0.01389	0.00091	7.01	0.01298	0.0151	0.01267	167652097
1708127400	0.01298	0.0023	21.54	0.01124	0.01324	0.01097	90747135
1708041000	0.01068	0.00081	8.21	0.00992	0.01195	0.00992	101102918
1707954600	0.00987	0.00024	2.49	0.00963	0.00998	0.00931	32289099
1707868200	0.00963	0.00049	5.36	0.00915	0.01023	0.00915	48080549
1707781800	0.00914	0.00013	1.44	0.00895	0.00927	0.00874	20860401
1707695400	0.00901	9.0E-5	1.01	0.0089	0.00907	0.00888	9988445
1707609000	0.00892	8.0E-5	0.90	0.00884	0.00915	0.00872	18072717
1707522600	0.00884	0.00022	2.55	0.00862	0.0089	0.0086	20449470
1707436200	0.00862	-0.00013	-1.49	0.00871	0.00872	0.00858	21470459
1707349800	0.00875	0.00012	1.39	0.00863	0.00876	0.00835	8178462
1707263400	0.00863	-6.0E-5	-0.69	0.00869	0.0087	0.00847	3388552
1707177000	0.00869	3.0E-5	0.35	0.00869	0.00883	0.00863	14836383
1707090600	0.00866	0.00018	2.12	0.00852	0.009	0.00852	13251342
1707004200	0.00848	-0.00023	-2.64	0.00868	0.00872	0.00848	7217518
1706917800	0.00871	-0.00012	-1.36	0.00883	0.00885	0.00853	6701542
1706831400	0.00883	0.00031	3.64	0.00849	0.00911	0.00845	19258468
1706745000	0.00852	-7.0E-5	-0.81	0.00864	0.00867	0.00837	10614782
1706658600	0.00859	-0.00053	-5.81	0.00912	0.00912	0.00856	14041113

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions