Siacoin
SC
Rank #452
$0.00170033
Updated 4 months ago
Market Cap
$95.33M
24h Volume
$5.04M
Avg Volume (6m)
$5.64M
24h High/Low
$0.00172027
$0.00161266
$0.00161266
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Made in USA
DragonFly Capital Portfolio
Paradigm Portfolio
DePIN
Storage
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00170033 | $0.00172027 | $0.00161266 | $0.00170033 | $5.04M | $95.33M |
| Dec 2, 2025 | $0.00160917 | $0.00170957 | $0.00160058 | $0.00169418 | $5.29M | $91.99M |
| Dec 1, 2025 | $0.00168460 | $0.00168460 | $0.00157358 | $0.00161151 | $4.96M | $89.58M |
| Nov 30, 2025 | $0.00170002 | $0.00171683 | $0.00167735 | $0.00170014 | $4.36M | $95.16M |
| Nov 29, 2025 | $0.00167423 | $0.00176238 | $0.00167423 | $0.00169707 | $5.75M | $96.48M |
| Nov 28, 2025 | $0.00168744 | $0.00172524 | $0.00166693 | $0.00167782 | $4.46M | $95.21M |
| Nov 27, 2025 | $0.00166159 | $0.00169168 | $0.00165802 | $0.00168391 | $3.79M | $93.94M |
| Nov 26, 2025 | $0.00164459 | $0.00166652 | $0.00162074 | $0.00166404 | $3.67M | $92.23M |
| Nov 25, 2025 | $0.00161418 | $0.00165490 | $0.00161418 | $0.00164710 | $4.98M | $91.86M |
| Nov 24, 2025 | $0.00159093 | $0.00163420 | $0.00156451 | $0.00162186 | $4.29M | $89.44M |
| Nov 23, 2025 | $0.00157864 | $0.00161052 | $0.00157864 | $0.00160345 | $4.30M | $89.58M |
| Nov 22, 2025 | $0.00158381 | $0.00159004 | $0.00153740 | $0.00159004 | $5.10M | $87.57M |
| Nov 21, 2025 | $0.00168124 | $0.00168516 | $0.00154015 | $0.00156694 | $5.87M | $89.71M |
| Nov 20, 2025 | $0.00172240 | $0.00178658 | $0.00165558 | $0.00169763 | $3.72M | $96.69M |
| Nov 19, 2025 | $0.00176614 | $0.00176787 | $0.00166633 | $0.00170529 | $3.95M | $96.80M |
| Nov 18, 2025 | $0.00172724 | $0.00178375 | $0.00170612 | $0.00177030 | $5.68M | $97.54M |
| Nov 17, 2025 | $0.00178882 | $0.00181387 | $0.00172540 | $0.00173726 | $4.86M | $99.68M |
| Nov 16, 2025 | $0.00185781 | $0.00186553 | $0.00175299 | $0.00177777 | $4.30M | $102.01M |
| Nov 15, 2025 | $0.00180274 | $0.00186434 | $0.00180274 | $0.00185551 | $5.35M | $103.48M |
| Nov 14, 2025 | $0.00185010 | $0.00186931 | $0.00180095 | $0.00183503 | $6.15M | $102.42M |
| Nov 13, 2025 | $0.00196182 | $0.00199168 | $0.00182314 | $0.00185292 | $4.91M | $108.59M |
| Nov 12, 2025 | $0.00197370 | $0.00204438 | $0.00193916 | $0.00196232 | $5.18M | $111.52M |
| Nov 11, 2025 | $0.00202989 | $0.00205690 | $0.00199098 | $0.00202989 | $5.25M | $113.87M |
| Nov 10, 2025 | $0.00203525 | $0.00203525 | $0.00203525 | $0.00203525 | $4.85M | $114.09M |
| Nov 9, 2025 | $0.00204186 | $0.00204186 | $0.00204186 | $0.00204186 | $8.78M | $114.42M |
| Nov 8, 2025 | $0.00212575 | $0.00212575 | $0.00212575 | $0.00212575 | $19.23M | $119.06M |
| Nov 7, 2025 | $0.00192455 | $0.00192455 | $0.00192455 | $0.00192455 | $8.24M | $107.99M |
| Nov 6, 2025 | $0.00178549 | $0.00178549 | $0.00178549 | $0.00178549 | $5.15M | $100.05M |
| Nov 5, 2025 | $0.00168201 | $0.00168201 | $0.00168201 | $0.00168201 | $7.50M | $94.34M |
| Nov 4, 2025 | $0.00177406 | $0.00177406 | $0.00177406 | $0.00177406 | $6.85M | $99.37M |
| Nov 3, 2025 | $0.00196883 | $0.00196883 | $0.00196883 | $0.00196883 | $5.27M | $110.28M |
| Nov 2, 2025 | $0.00196137 | $0.00196137 | $0.00196137 | $0.00196137 | $4.44M | $109.89M |
| Nov 1, 2025 | $0.00191694 | $0.00191694 | $0.00191694 | $0.00191694 | $5.29M | $107.28M |
| Oct 31, 2025 | $0.00189838 | $0.00189838 | $0.00189838 | $0.00189838 | $6.13M | $106.39M |
| Oct 30, 2025 | $0.00199765 | $0.00199765 | $0.00199765 | $0.00199765 | $5.42M | $111.78M |
| Oct 29, 2025 | $0.00197435 | $0.00197435 | $0.00197435 | $0.00197435 | $5.40M | $110.68M |
| Oct 28, 2025 | $0.00205428 | $0.00205428 | $0.00205428 | $0.00205428 | $4.89M | $115.05M |