UK markets close in 7 hours 42 minutes

Siacoin GBP (SC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.005801+0.000106 (+1.86%)
As of 07:46AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.0058850.0058990.0057750.0058010.0058016,601,793
20 May 20240.0056840.0057790.0055120.0055200.0055203,554,240
19 May 20240.0056670.0059010.0056510.0056840.0056846,847,366
18 May 20240.0054300.0058090.0054250.0056670.00566718,970,104
17 May 20240.0055510.0056660.0054020.0054300.0054304,802,293
16 May 20240.0052690.0056980.0052680.0055510.00555113,399,698
15 May 20240.0052660.0056790.0052480.0052690.00526919,555,376
14 May 20240.0053970.0054300.0051140.0052660.0052664,939,355
13 May 20240.0055210.0055370.0053920.0053970.0053972,647,090
12 May 20240.0054570.0056000.0054360.0055210.0055212,540,895
11 May 20240.0056970.0057270.0054390.0054570.0054575,195,022
10 May 20240.0056020.0057350.0055400.0056970.0056974,288,086
09 May 20240.0056250.0059050.0055830.0056020.0056027,484,440
08 May 20240.0057110.0058260.0056250.0056250.0056255,224,061
07 May 20240.0058290.0058920.0057050.0057110.0057116,730,219
06 May 20240.0057870.0059820.0057210.0058290.0058299,334,414
05 May 20240.0057200.0059910.0056580.0057870.0057877,001,711
04 May 20240.0054580.0057990.0054250.0057200.00572011,157,639
03 May 20240.0054260.0056150.0052080.0054580.0054585,356,004
02 May 20240.0055710.0056940.0050870.0054260.00542612,299,887
01 May 20240.0058270.0058900.0054260.0055710.0055716,885,568
30 Apr 20240.0058930.0060430.0056760.0058270.0058275,783,284
29 Apr 20240.0059740.0062950.0058550.0058930.0058936,610,866
28 Apr 20240.0059390.0060360.0057330.0059740.0059744,578,302
27 Apr 20240.0061360.0061360.0058460.0059390.0059395,993,034
26 Apr 20240.0062100.0066250.0059950.0061360.00613623,274,818
25 Apr 20240.0063030.0065070.0059680.0062100.00621010,249,673
24 Apr 20240.0065380.0067620.0062370.0063030.0063038,566,365
23 Apr 20240.0064080.0068030.0062680.0065380.0065389,773,171
22 Apr 20240.0060020.0066000.0059640.0064080.00640834,736,046
21 Apr 20240.0056240.0060520.0055800.0060020.0060026,299,500
20 Apr 20240.0056490.0057400.0052800.0056240.00562412,127,353
19 Apr 20240.0054740.0056860.0054610.0056490.00564911,876,940
18 Apr 20240.0057160.0058490.0053760.0054740.0054749,009,761
17 Apr 20240.0057150.0059260.0055190.0057160.00571616,573,166
16 Apr 20240.0059490.0061930.0054710.0057150.00571512,398,893
15 Apr 20240.0056180.0060130.0052370.0059490.00594919,913,075
14 Apr 20240.0067910.0067920.0050270.0056180.00561824,884,044
13 Apr 20240.0074930.0075780.0063230.0067910.00679116,594,818
12 Apr 20240.0075810.0075770.0074130.0074930.0074937,149,735
11 Apr 20240.0073780.0075940.0072190.0075810.00758110,023,595
10 Apr 20240.0077310.0077350.0073680.0073780.00737812,901,484
09 Apr 20240.0075480.0077940.0074430.0077310.00773116,166,481
08 Apr 20240.0075040.0076060.0074750.0075480.0075485,971,249
07 Apr 20240.0073860.0075580.0073390.0075040.0075046,475,417
06 Apr 20240.0075330.0075410.0072190.0073860.00738610,729,747
05 Apr 20240.0072630.0075800.0072350.0075330.00753317,228,085
04 Apr 20240.0071730.0075690.0071060.0072630.00726322,384,363
03 Apr 20240.0077010.0077010.0070680.0071730.00717317,868,937
02 Apr 20240.0081280.0081280.0075000.0077010.00770118,426,733
01 Apr 20240.0079700.0081420.0078670.0081280.00812812,587,370
31 Mar 20240.0081590.0081590.0079480.0079700.00797012,636,353
30 Mar 20240.0083720.0085030.0080080.0081590.00815927,832,509
29 Mar 20240.0086140.0086160.0080670.0083720.00837244,144,512
28 Mar 20240.0082100.0094230.0081040.0086140.008614215,928,182
27 Mar 20240.0078370.0087370.0078370.0082100.00821084,690,873
26 Mar 20240.0075010.0079250.0074050.0078370.00783723,195,863
25 Mar 20240.0073020.0075160.0072640.0075010.00750110,853,162
24 Mar 20240.0070590.0074580.0070460.0073010.00730120,414,852
23 Mar 20240.0072580.0073220.0069220.0070590.00705914,651,515
22 Mar 20240.0072440.0072530.0070700.0072580.00725822,266,095
21 Mar 20240.0066130.0072580.0064560.0072440.00724430,523,475
20 Mar 20240.0074400.0074640.0065150.0066130.00661338,056,625
19 Mar 20240.0078050.0078090.0072930.0074400.00744022,902,419
18 Mar 20240.0074000.0083350.0073230.0078050.00780566,036,209
17 Mar 20240.0077570.0082330.0072240.0074000.00740092,487,698
16 Mar 20240.0085060.0085090.0071940.0077570.00775776,899,052
15 Mar 20240.0086840.0089780.0078850.0085060.00850689,456,219
14 Mar 20240.0088520.0088520.0084810.0086840.00868442,676,168
13 Mar 20240.0093760.0093860.0081980.0088520.00885288,738,814
12 Mar 20240.0089120.0100060.0089340.0093760.009376326,482,143
11 Mar 20240.0075860.0094460.0075120.0089120.008912294,186,077
10 Mar 20240.0074270.0075960.0073340.0075860.00758628,749,732
09 Mar 20240.0073650.0074990.0071730.0074270.00742733,925,294
08 Mar 20240.0073050.0073960.0072160.0073640.00736427,803,644
07 Mar 20240.0069880.0073600.0069020.0073050.00730558,328,116
06 Mar 20240.0076300.0076300.0061470.0069880.00698869,396,823
05 Mar 20240.0076650.0077410.0075110.0076300.00763049,663,423
04 Mar 20240.0078850.0078850.0074620.0076650.00766548,335,701
03 Mar 20240.0079480.0079540.0075920.0078880.00788861,424,544
02 Mar 20240.0075230.0079520.0074310.0079470.00794776,188,742
01 Mar 20240.0073740.0076440.0072350.0075280.007528104,060,895
29 Feb 20240.0075050.0077460.0070600.0073740.007374103,475,905
28 Feb 20240.0079880.0080010.0073250.0075040.007504122,429,308
27 Feb 20240.0078570.0081230.0077410.0079870.007987184,297,615
26 Feb 20240.0097000.0097000.0073290.0078560.007856613,744,451
25 Feb 20240.0161720.0180960.0089310.0097000.009700781,698,972
24 Feb 20240.0132630.0161930.0132200.0161880.016188245,855,140
23 Feb 20240.0128600.0142460.0121860.0132980.013298122,585,549
22 Feb 20240.0116220.0137450.0116220.0128450.012845208,180,359
21 Feb 20240.0106050.0120750.0101410.0116120.011612170,026,632
20 Feb 20240.0110750.0111710.0104960.0106050.01060535,828,496
19 Feb 20240.0115120.0119140.0103830.0110750.01107593,490,286
18 Feb 20240.0103010.0123190.0101150.0115240.011524256,167,532
17 Feb 20240.0088780.0104980.0087400.0103000.010300153,802,074
16 Feb 20240.0079030.0093540.0079030.0089110.008911118,381,709
15 Feb 20240.0076700.0079430.0073940.0079040.00790422,107,241
14 Feb 20240.0072320.0082090.0072250.0076700.00767076,226,069
13 Feb 20240.0071710.0073590.0069310.0072320.0072326,846,494
12 Feb 20240.0070420.0072270.0070360.0071680.0071685,969,172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...