SINS
$1,18 USD (-9,01%)
0,00031199 BTC
Market Cap | $1 242 053 USD / 45 BTC |
Volume (24h) | $188 946 USD / 7 BTC |
Circulating Supply | 1 334 159 SINS |
Max Supply | 21 000 000 SINS |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2018-12-27 | 1,36 | 1,47 | 1,16 | 1,18 | 188.946 | 1.242.053 |
2018-12-26 | 1,41 | 1,49 | 1,20 | 1,36 | 192.353 | 1.425.998 |
2018-12-25 | 1,45 | 1,49 | 1,19 | 1,41 | 191.516 | 1.483.963 |
2018-12-24 | 2,22 | 2,31 | 1,38 | 1,45 | 199.895 | 1.522.415 |
2018-12-23 | 2,31 | 2,48 | 1,93 | 2,22 | 198.927 | 2.334.263 |
2018-12-22 | 2,50 | 2,55 | 2,22 | 2,34 | 197.651 | 2.455.864 |
2018-12-21 | 2,95 | 2,99 | 2,37 | 2,50 | 194.213 | 2.619.804 |
2018-12-20 | 2,86 | 3,14 | 2,76 | 2,95 | 244.759 | 3.102.577 |
2018-12-19 | 2,55 | 2,94 | 2,16 | 2,90 | 232.988 | 3.041.419 |
2018-12-18 | 2,70 | 2,75 | 2,45 | 2,55 | 223.319 | 2.677.542 |
2018-12-17 | 2,71 | 2,82 | 2,52 | 2,70 | 210.917 | 2.836.599 |
2018-12-16 | 2,68 | 2,79 | 2,53 | 2,71 | 197.379 | 2.842.183 |
2018-12-15 | 2,77 | 2,92 | 2,64 | 2,68 | 191.301 | 2.814.351 |
2018-12-14 | 2,89 | 3,11 | 2,75 | 2,77 | 192.557 | 2.909.470 |
2018-12-13 | 2,85 | 3,18 | 2,76 | 2,89 | 197.390 | 3.030.401 |
2018-12-12 | 2,77 | 2,92 | 2,71 | 2,85 | 216.424 | 2.992.904 |
2018-12-11 | 2,90 | 3,08 | 2,73 | 2,77 | 203.926 | 2.904.597 |
2018-12-10 | 3,17 | 3,25 | 2,78 | 2,90 | 144.311 | 3.043.502 |
2018-12-09 | 2,71 | 3,20 | 2,63 | 3,18 | 136.975 | 3.336.159 |
2018-12-08 | 2,77 | 2,83 | 2,44 | 2,71 | 135.164 | 2.847.089 |
2018-12-07 | 2,82 | 2,86 | 2,64 | 2,78 | 134.364 | 2.914.981 |
2018-12-06 | 3,10 | 3,17 | 2,79 | 2,83 | 139.648 | 2.976.733 |
2018-12-05 | 3,44 | 3,45 | 2,73 | 3,10 | 155.391 | 3.251.866 |
2018-12-04 | 3,55 | 4,10 | 3,36 | 3,44 | 163.513 | 3.611.996 |
2018-12-03 | 3,31 | 4,02 | 3,12 | 3,56 | 160.337 | 3.742.779 |
2018-12-02 | 3,34 | 3,43 | 3,17 | 3,31 | 161.758 | 3.475.587 |
2018-12-01 | 3,25 | 3,49 | 3,13 | 3,34 | 149.857 | 3.508.546 |
2018-11-30 | 3,44 | 3,46 | 3,09 | 3,25 | 159.165 | 3.408.600 |
2018-11-29 | 3,28 | 3,57 | 3,09 | 3,44 | 175.046 | 3.608.093 |
2018-11-28 | 2,83 | 3,33 | 2,77 | 3,27 | 174.500 | 3.430.697 |
2018-11-27 | 2,98 | 3,05 | 2,72 | 2,83 | 157.600 | 2.969.520 |
2018-11-26 | 2,92 | 3,50 | 2,79 | 2,98 | 156.456 | 3.127.944 |
2018-11-25 | 2,88 | 3,04 | 2,56 | 2,94 | 165.810 | 3.084.628 |
2018-11-24 | 3,05 | 3,25 | 2,73 | 2,88 | 163.552 | 3.018.893 |
2018-11-23 | 2,93 | 3,08 | 2,88 | 3,05 | 179.382 | 3.202.520 |
2018-11-22 | 3,41 | 3,52 | 2,93 | 3,01 | 180.000 | 3.155.883 |
2018-11-21 | 3,39 | 3,60 | 2,99 | 3,41 | 185.482 | 3.581.956 |
2018-11-20 | 3,50 | 3,71 | 2,94 | 3,35 | 184.672 | 3.522.410 |
2018-11-19 | 3,74 | 4,00 | 3,47 | 3,51 | 193.580 | 3.687.044 |
2018-11-15 | 3,66 | 4,98 | 3,51 | 3,73 | 231.181 | 3.921.178 |
2018-11-13 | 3,80 | 4,17 | 3,71 | 3,86 | 259.595 | 4.056.604 |
2018-11-12 | 3,86 | 4,08 | 3,54 | 3,81 | 258.727 | 3.996.333 |
2018-11-11 | 3,79 | 4,44 | 3,59 | 3,93 | 265.009 | 4.122.964 |
2018-11-10 | 4,15 | 4,53 | 3,53 | 3,82 | 263.917 | 4.011.167 |
2018-11-09 | 4,20 | 4,49 | 3,49 | 4,15 | 251.725 | 4.356.935 |
2018-11-08 | 4,24 | 5,53 | 4,00 | 4,27 | 264.473 | 4.481.037 |
2018-11-07 | 4,47 | 4,61 | 4,12 | 4,25 | 272.410 | 4.461.913 |
2018-11-06 | 4,59 | 4,69 | 4,34 | 4,47 | 266.546 | 4.691.049 |
2018-11-05 | 4,64 | 4,78 | 4,35 | 4,59 | 264.227 | 4.819.751 |
2018-11-04 | 5,87 | 5,98 | 4,27 | 4,64 | 268.617 | 4.876.836 |
2018-11-03 | 4,97 | 5,99 | 4,76 | 5,89 | 262.483 | 6.185.004 |
2018-11-02 | 5,06 | 5,34 | 4,59 | 4,97 | 271.883 | 5.216.219 |
2018-11-01 | 4,43 | 5,87 | 3,98 | 4,90 | 272.045 | 5.149.418 |
2018-10-31 | 4,10 | 4,94 | 3,99 | 4,43 | 261.557 | 4.652.018 |
2018-10-30 | 3,80 | 4,21 | 3,73 | 4,10 | 260.993 | 4.306.145 |
2018-10-29 | 4,23 | 4,28 | 3,80 | 3,81 | 253.579 | 4.001.796 |
2018-10-28 | 4,19 | 4,32 | 3,91 | 4,23 | 245.747 | 4.445.914 |
2018-10-27 | 4,06 | 4,39 | 3,92 | 4,13 | 251.486 | 4.340.420 |
2018-10-26 | 4,61 | 5,40 | 3,94 | 4,08 | 268.511 | 4.282.861 |
2018-10-25 | 4,41 | 5,45 | 3,95 | 4,60 | 250.396 | 4.827.662 |
2018-10-24 | 5,53 | 5,56 | 4,01 | 4,41 | 266.355 | 4.628.543 |
2018-10-23 | 4,32 | 5,60 | 3,72 | 5,56 | 254.223 | 5.838.288 |
2018-10-22 | 4,62 | 4,77 | 3,35 | 4,32 | 266.059 | 4.537.030 |
2018-10-21 | 5,21 | 5,31 | 4,28 | 4,63 | 245.532 | 4.856.335 |
2018-10-20 | 5,12 | 5,73 | 4,85 | 5,21 | 255.891 | 5.472.801 |
2018-10-19 | 4,62 | 5,22 | 4,22 | 5,12 | 256.562 | 5.376.814 |
2018-10-18 | 4,92 | 5,51 | 4,28 | 4,62 | 263.496 | 4.846.332 |
2018-10-17 | 4,84 | 5,16 | 3,98 | 4,90 | 262.980 | 5.146.890 |
2018-10-16 | 4,17 | 5,67 | 3,96 | 4,83 | 264.308 | 5.073.534 |
2018-10-15 | 4,53 | 4,74 | 3,32 | 4,19 | 249.097 | 4.403.734 |
2018-10-14 | 4,37 | 5,48 | 3,02 | 4,53 | 252.951 | 165.186 |
2018-10-13 | 4,42 | 4,48 | 4,22 | 4,34 | 184.580 | 158.453 |
2018-10-12 | 4,06 | 4,42 | 3,97 | 4,42 | 227.155 | 161.258 |
2018-10-11 | 4,19 | 4,19 | 3,66 | 4,06 | 168.429 | 148.106 |
2018-10-10 | 4,06 | 4,61 | 4,00 | 4,20 | 235.965 | 153.275 |
2018-10-09 | 4,08 | 4,58 | 3,96 | 4,18 | 219.126 | 152.397 |
2018-10-08 | 3,29 | 5,20 | 2,96 | 4,05 | 251.650 | 140.987 |
2018-10-07 | 2,87 | 3,30 | 2,57 | 3,29 | 149.908 | 0 |
2018-10-06 | 3,17 | 3,18 | 2,39 | 2,86 | 121.021 | 0 |
2018-10-05 | 2,74 | 3,29 | 2,44 | 3,17 | 221.229 | 0 |
2018-10-04 | 5,25 | 5,28 | 2,40 | 2,74 | 298.666 | 0 |
2018-10-03 | 5,30 | 5,31 | 4,58 | 5,25 | 173.024 | 0 |
2018-10-02 | 5,34 | 5,37 | 3,91 | 5,29 | 188.410 | 0 |
2018-10-01 | 5,35 | 5,37 | 5,32 | 5,35 | 180.043 | 0 |
Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
---|