Siacoin
SC
Rank #452
$0.00170033
Updated 2 months ago
Market Cap
$95.33M
24h Volume
$5.04M
Avg Volume (6m)
$5.92M
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 |
| Oct 27, 2025 | $0.00209141 | $0.00209141 | $0.00209141 | $0.00209141 | $4.26M | $117.18M |
| Oct 26, 2025 | $0.00203579 | $0.00203579 | $0.00203579 | $0.00203579 | $4.01M | $114.05M |
| Oct 25, 2025 | $0.00202745 | $0.00202745 | $0.00202745 | $0.00202745 | $4.39M | $113.57M |
| Oct 24, 2025 | $0.00201621 | $0.00201621 | $0.00201621 | $0.00201621 | $5.96M | $112.83M |
| Oct 23, 2025 | $0.00199586 | $0.00199586 | $0.00199586 | $0.00199586 | $3.74M | $111.64M |
| Oct 22, 2025 | $0.00202092 | $0.00202092 | $0.00202092 | $0.00202092 | $5.40M | $113.24M |
| Oct 21, 2025 | $0.00207719 | $0.00207719 | $0.00207719 | $0.00207719 | $3.72M | $116.38M |
| Oct 20, 2025 | $0.00205675 | $0.00205675 | $0.00205675 | $0.00205675 | $4.30M | $115.23M |
| Oct 19, 2025 | $0.00202810 | $0.00202810 | $0.00202810 | $0.00202810 | $4.33M | $113.61M |
| Oct 18, 2025 | $0.00201712 | $0.00201712 | $0.00201712 | $0.00201712 | $3.96M | $113.02M |
| Oct 17, 2025 | $0.00209824 | $0.00209824 | $0.00209824 | $0.00209824 | $4.36M | $117.56M |
| Oct 16, 2025 | $0.00219854 | $0.00219854 | $0.00219854 | $0.00219854 | $3.91M | $123.14M |
| Oct 15, 2025 | $0.00229185 | $0.00229185 | $0.00229185 | $0.00229185 | $6.71M | $128.45M |
| Oct 14, 2025 | $0.00232752 | $0.00232752 | $0.00232752 | $0.00232752 | $6.53M | $130.68M |
| Oct 13, 2025 | $0.00222051 | $0.00222051 | $0.00222051 | $0.00222051 | $5.68M | $124.25M |
| Oct 12, 2025 | $0.00209053 | $0.00209053 | $0.00209053 | $0.00209053 | $7.94M | $117.16M |
| Oct 11, 2025 | $0.00210405 | $0.00210405 | $0.00210405 | $0.00210405 | $14.61M | $118.05M |
| Oct 10, 2025 | $0.00260773 | $0.00260773 | $0.00260773 | $0.00260773 | $6.00M | $146.14M |
| Oct 9, 2025 | $0.00261681 | $0.00261681 | $0.00261681 | $0.00261681 | $4.60M | $146.38M |
| Oct 8, 2025 | $0.00256554 | $0.00256554 | $0.00256554 | $0.00256554 | $5.19M | $143.71M |
| Oct 7, 2025 | $0.00268555 | $0.00268555 | $0.00268555 | $0.00268555 | $5.10M | $150.46M |
| Oct 6, 2025 | $0.00265664 | $0.00265664 | $0.00265664 | $0.00265664 | $4.58M | $148.75M |
| Oct 5, 2025 | $0.00264668 | $0.00264668 | $0.00264668 | $0.00264668 | $4.54M | $148.44M |
| Oct 4, 2025 | $0.00272727 | $0.00272727 | $0.00272727 | $0.00272727 | $6.48M | $152.89M |
| Oct 3, 2025 | $0.00271526 | $0.00271526 | $0.00271526 | $0.00271526 | $6.10M | $151.90M |
| Oct 2, 2025 | $0.00269354 | $0.00269354 | $0.00269354 | $0.00269354 | $5.02M | $150.90M |
| Oct 1, 2025 | $0.00257537 | $0.00257537 | $0.00257537 | $0.00257537 | $6.28M | $144.41M |
| Sep 30, 2025 | $0.00260805 | $0.00260805 | $0.00260805 | $0.00260805 | $6.55M | $146.09M |
| Sep 29, 2025 | $0.00263158 | $0.00263158 | $0.00263158 | $0.00263158 | $4.37M | $147.60M |
| Sep 28, 2025 | $0.00259835 | $0.00259835 | $0.00259835 | $0.00259835 | $3.82M | $145.58M |
| Sep 27, 2025 | $0.00259967 | $0.00259967 | $0.00259967 | $0.00259967 | $4.87M | $145.66M |
| Sep 26, 2025 | $0.00255874 | $0.00255874 | $0.00255874 | $0.00255874 | $6.43M | $143.18M |
| Sep 25, 2025 | $0.00272144 | $0.00272144 | $0.00272144 | $0.00272144 | $7.88M | $152.42M |
| Sep 24, 2025 | $0.00271363 | $0.00271363 | $0.00271363 | $0.00271363 | $5.32M | $152.03M |
| Sep 23, 2025 | $0.00273565 | $0.00273565 | $0.00273565 | $0.00273565 | $8.38M | $153.30M |
| Sep 22, 2025 | $0.00290072 | $0.00290072 | $0.00290072 | $0.00290072 | $6.40M | $162.56M |
| Sep 21, 2025 | $0.00293588 | $0.00293588 | $0.00293588 | $0.00293588 | $4.89M | $164.49M |
| Sep 20, 2025 | $0.00291537 | $0.00291537 | $0.00291537 | $0.00291537 | $5.68M | $163.33M |
| Sep 19, 2025 | $0.00301114 | $0.00301114 | $0.00301114 | $0.00301114 | $2.99M | $168.25M |
| Sep 18, 2025 | $0.00300792 | $0.00300792 | $0.00300792 | $0.00300792 | $6.34M | $168.46M |
| Sep 17, 2025 | $0.00297457 | $0.00297457 | $0.00297457 | $0.00297457 | $5.29M | $166.71M |
| Sep 16, 2025 | $0.00296217 | $0.00296217 | $0.00296217 | $0.00296217 | $6.91M | $165.88M |
| Sep 15, 2025 | $0.00300021 | $0.00300021 | $0.00300021 | $0.00300021 | $6.82M | $167.80M |
| Sep 14, 2025 | $0.00308281 | $0.00308281 | $0.00308281 | $0.00308281 | $6.91M | $172.82M |
| Sep 13, 2025 | $0.00304631 | $0.00304631 | $0.00304631 | $0.00304631 | $5.88M | $171.10M |
| Sep 12, 2025 | $0.00303437 | $0.00303437 | $0.00303437 | $0.00303437 | $5.37M | $169.98M |
| Sep 11, 2025 | $0.00304430 | $0.00304430 | $0.00304430 | $0.00304430 | $5.38M | $170.52M |
| Sep 10, 2025 | $0.00302125 | $0.00302125 | $0.00302125 | $0.00302125 | $5.55M | $169.14M |
| Sep 9, 2025 | $0.00300975 | $0.00300975 | $0.00300975 | $0.00300975 | $4.95M | $168.62M |
| Sep 8, 2025 | $0.00296823 | $0.00296823 | $0.00296823 | $0.00296823 | $4.58M | $166.40M |
| Sep 7, 2025 | $0.00294399 | $0.00294399 | $0.00294399 | $0.00294399 | $4.35M | $164.82M |
| Sep 6, 2025 | $0.00297400 | $0.00297400 | $0.00297400 | $0.00297400 | $4.53M | $166.71M |
| Sep 5, 2025 | $0.00295935 | $0.00295935 | $0.00295935 | $0.00295935 | $4.91M | $165.72M |
| Sep 4, 2025 | $0.00301778 | $0.00301778 | $0.00301778 | $0.00301778 | $5.20M | $169.13M |
| Sep 3, 2025 | $0.00302811 | $0.00302811 | $0.00302811 | $0.00302811 | $5.02M | $169.65M |
| Sep 2, 2025 | $0.00296798 | $0.00296798 | $0.00296798 | $0.00296798 | $5.91M | $166.33M |
| Sep 1, 2025 | $0.00304357 | $0.00304357 | $0.00304357 | $0.00304357 | $5.24M | $170.51M |
| Aug 31, 2025 | $0.00308109 | $0.00308109 | $0.00308109 | $0.00308109 | $4.53M | $172.64M |
| Aug 30, 2025 | $0.00306032 | $0.00306032 | $0.00306032 | $0.00306032 | $6.23M | $171.21M |
| Aug 29, 2025 | $0.00317219 | $0.00317219 | $0.00317219 | $0.00317219 | $7.58M | $177.69M |
| Aug 28, 2025 | $0.00308374 | $0.00308374 | $0.00308374 | $0.00308374 | $6.04M | $172.87M |
| Aug 27, 2025 | $0.00314138 | $0.00314138 | $0.00314138 | $0.00314138 | $6.93M | $175.92M |
| Aug 26, 2025 | $0.00307258 | $0.00307258 | $0.00307258 | $0.00307258 | $11.74M | $172.23M |
| Aug 25, 2025 | $0.00316371 | $0.00316371 | $0.00316371 | $0.00316371 | $7.69M | $177.72M |
| Aug 24, 2025 | $0.00325204 | $0.00325204 | $0.00325204 | $0.00325204 | $7.42M | $182.16M |
| Aug 23, 2025 | $0.00329134 | $0.00329134 | $0.00329134 | $0.00329134 | $19.26M | $184.36M |
| Aug 22, 2025 | $0.00323763 | $0.00323763 | $0.00323763 | $0.00323763 | $14.58M | $181.17M |
| Aug 21, 2025 | $0.00303281 | $0.00303281 | $0.00303281 | $0.00303281 | $6.25M | $169.91M |
| Aug 20, 2025 | $0.00294838 | $0.00294838 | $0.00294838 | $0.00294838 | $6.96M | $165.31M |
| Aug 19, 2025 | $0.00306574 | $0.00306574 | $0.00306574 | $0.00306574 | $6.69M | $171.76M |
| Aug 18, 2025 | $0.00314395 | $0.00314395 | $0.00314395 | $0.00314395 | $4.94M | $176.14M |
| Aug 17, 2025 | $0.00315826 | $0.00315826 | $0.00315826 | $0.00315826 | $4.86M | $176.94M |
| Aug 16, 2025 | $0.00311114 | $0.00311114 | $0.00311114 | $0.00311114 | $6.12M | $174.23M |