Australia markets close in 1 hour 21 minutes

Siacoin AUD (SC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.010095-0.000579 (-5.43%)
As of 04:48AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0104140.0104680.0100210.0100950.01009519,229,312
01 May 20240.0111560.0112730.0104670.0107450.01074513,281,251
30 Apr 20240.0112680.0115620.0108450.0111560.01115611,071,844
29 Apr 20240.0114180.0120310.0112020.0112680.01126812,641,322
28 Apr 20240.0113520.0115330.0109570.0114180.0114188,750,201
27 Apr 20240.0117670.0117670.0111780.0113520.01135211,454,999
26 Apr 20240.0119080.0126950.0114950.0117670.01176744,634,623
25 Apr 20240.0120990.0124400.0114450.0119080.01190819,653,122
24 Apr 20240.0125150.0129400.0119670.0120990.01209916,444,336
23 Apr 20240.0123420.0130290.0120500.0125150.01251518,706,881
22 Apr 20240.0115710.0127230.0114980.0123420.01234266,905,531
21 Apr 20240.0108420.0116680.0107570.0115710.01157112,144,409
20 Apr 20240.0109350.0110870.0102760.0108420.01084223,379,557
19 Apr 20240.0105880.0110110.0105590.0109350.01093522,992,257
18 Apr 20240.0110800.0113350.0104290.0105880.01058817,426,042
17 Apr 20240.0110430.0114570.0106910.0110800.01108032,127,649
16 Apr 20240.0114480.0119160.0105660.0110430.01104323,956,699
15 Apr 20240.0107860.0115700.0100550.0114480.01144838,320,208
14 Apr 20240.0130380.0130400.0096530.0107860.01078647,777,487
13 Apr 20240.0143840.0145560.0121890.0130380.01303831,862,132
12 Apr 20240.0146050.0145850.0142360.0143840.01438413,724,346
11 Apr 20240.0141110.0146220.0139010.0146050.01460519,310,428
10 Apr 20240.0148160.0148210.0140890.0141110.01411124,674,392
09 Apr 20240.0145050.0149360.0142900.0148160.01481630,979,966
08 Apr 20240.0144110.0146060.0143540.0145050.01450511,474,634
07 Apr 20240.0141840.0145140.0140940.0144110.01441112,435,445
06 Apr 20240.0144520.0144680.0138610.0141840.01418420,605,497
05 Apr 20240.0139910.0145270.0139390.0144520.01445233,053,695
04 Apr 20240.0138510.0146110.0137190.0139910.01399143,119,933
03 Apr 20240.0148910.0148910.0136540.0138510.01385134,503,748
02 Apr 20240.0157220.0157220.0145180.0148910.01489135,633,376
01 Apr 20240.0154360.0157500.0152330.0157220.01572224,347,036
31 Mar 20240.0158010.0158030.0153930.0154360.01543624,474,111
30 Mar 20240.0162180.0164810.0155230.0158010.01580153,902,754
29 Mar 20240.0166600.0166630.0155940.0162180.01621885,515,600
28 Mar 20240.0158560.0182180.0156550.0166600.016660417,607,120
27 Mar 20240.0151470.0168610.0151470.0158560.015856163,567,283
26 Mar 20240.0145030.0153290.0143070.0151470.01514744,831,641
25 Mar 20240.0141200.0145300.0140480.0145040.01450420,984,453
24 Mar 20240.0136510.0144230.0136260.0141190.01411939,479,773
23 Mar 20240.0139810.0141660.0133740.0136510.01365128,334,198
22 Mar 20240.0140490.0140660.0136240.0139810.01398142,893,227
21 Mar 20240.0128880.0140930.0125780.0140490.01404959,198,327
20 Mar 20240.0144400.0144830.0126980.0128880.01288874,169,926
19 Mar 20240.0151530.0151600.0141580.0144400.01444044,449,135
18 Mar 20240.0143540.0161690.0142050.0151530.015153128,203,543
17 Mar 20240.0150500.0159710.0140130.0143540.014354179,409,773
16 Mar 20240.0164800.0164840.0139760.0150500.015050149,193,920
15 Mar 20240.0167730.0173400.0152810.0164800.016480173,310,137
14 Mar 20240.0171420.0171420.0164000.0167730.01677382,429,521
13 Mar 20240.0181700.0181890.0158800.0171420.017142171,848,112
12 Mar 20240.0172940.0194490.0173140.0181700.018170632,702,042
11 Mar 20240.0146810.0183330.0145380.0172940.017294570,871,988
10 Mar 20240.0143730.0147010.0141950.0146810.01468155,639,980
09 Mar 20240.0142520.0144760.0139220.0143730.01437365,656,357
08 Mar 20240.0141690.0143160.0139710.0142490.01424953,802,879
07 Mar 20240.0136500.0143440.0134870.0141690.014169113,127,656
06 Mar 20240.0148810.0148810.0120060.0136500.013650135,564,014
05 Mar 20240.0148670.0150790.0146360.0148810.01488196,854,786
04 Mar 20240.0152730.0152730.0144530.0148670.01486793,751,199
03 Mar 20240.0153940.0154060.0147050.0152780.015278118,969,301
02 Mar 20240.0146150.0154010.0144290.0153920.015392147,565,140
01 Mar 20240.0143750.0148540.0140610.0146240.014624202,146,208
29 Feb 20240.0145440.0151030.0137560.0143750.014375201,728,956
28 Feb 20240.0154940.0155180.0141790.0145420.014542237,248,255
27 Feb 20240.0151680.0156830.0149470.0154920.015492357,466,394
26 Feb 20240.0187620.0187620.0141780.0151650.0151651,184,795,354
25 Feb 20240.0312830.0350010.0172750.0187620.0187621,511,999,671
24 Feb 20240.0256040.0313210.0255200.0313150.031315475,582,197
23 Feb 20240.0247980.0274850.0234980.0256720.025672236,648,595
22 Feb 20240.0223890.0264400.0223890.0247680.024768401,434,407
21 Feb 20240.0204420.0232200.0195480.0223710.022371327,560,065
20 Feb 20240.0213660.0215420.0202510.0204410.02044169,059,544
19 Feb 20240.0222150.0229920.0200520.0213660.021366180,355,950
18 Feb 20240.0198790.0237720.0195200.0222380.022238494,340,629
17 Feb 20240.0171410.0202740.0168860.0198770.019877296,800,354
16 Feb 20240.0152830.0180520.0152830.0172050.017205228,565,414
15 Feb 20240.0149640.0153750.0144220.0152850.01528542,749,755
14 Feb 20240.0139880.0158770.0139750.0149650.014965148,715,687
13 Feb 20240.0138880.0142300.0134100.0139880.01398813,242,280
12 Feb 20240.0136290.0140050.0136170.0138830.01388311,560,843
11 Feb 20240.0135160.0141170.0133430.0136290.01362922,546,223
10 Feb 20240.0132340.0135910.0132210.0135170.01351710,559,153
09 Feb 20240.0133050.0133060.0131870.0132340.0132349,311,597
08 Feb 20240.0132110.0135110.0127810.0133100.01331010,972,391
07 Feb 20240.0134130.0135830.0130520.0132160.0132169,970,259
06 Feb 20240.0133140.0138740.0133220.0134140.01341418,586,160
05 Feb 20240.0130550.0138900.0130540.0133120.01331242,399,603
04 Feb 20240.0132980.0133380.0129990.0130540.0130548,419,402
03 Feb 20240.0134220.0134580.0130650.0132980.01329810,877,455
02 Feb 20240.0130100.0139100.0128530.0134250.01342546,414,032
01 Feb 20240.0131210.0133220.0126550.0130180.01301818,061,267
31 Jan 20240.0139020.0139020.0130590.0131080.01310828,312,726
30 Jan 20240.0128620.0141020.0121530.0139020.01390259,699,325
29 Jan 20240.0133570.0133790.0125850.0128620.01286218,603,260
28 Jan 20240.0134740.0134880.0130080.0133550.01335521,608,006
27 Jan 20240.0135500.0139940.0127310.0134740.01347465,565,408
26 Jan 20240.0173220.0182680.0118350.0135510.013551238,158,643
25 Jan 20240.0200920.0207290.0162570.0173230.01732391,278,848
24 Jan 20240.0198590.0206910.0190490.0200950.02009585,044,516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...