Sinverse (SIN) historical data and Live price

Sinverse

SIN

$ 0.008041 -0.26 %

0.00000013 BTC

MARKET CAP
5.146 M

24H VOLUME
1.041 M

CIRC.SUPPLY
639.944 M

MAX SUPPLY
1 B

SIN

USD

Rank1,295

1H 1.54 %

24H -0.26 %

7D 5.84 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/28/24	0.008	0.008	0.008	0.008	1,039,698.89	5,141,478.87
4/27/24	0.009	0.009	0.008	0.008	1,058,842.37	5,265,261.08
4/26/24	0.009	0.009	0.009	0.009	1,063,764.93	5,744,370.99
4/25/24	0.01	0.01	0.009	0.009	1,182,189.74	5,826,097.55
4/24/24	0.009	0.011	0.009	0.01	1,107,019.8	6,324,390.98
4/23/24	0.01	0.01	0.009	0.009	998,730.69	5,548,659.47
4/22/24	0.007	0.01	0.007	0.01	1,249,506.33	6,246,798.78
4/21/24	0.007	0.007	0.006	0.007	1,049,456.74	4,549,598.68
4/20/24	0.007	0.007	0.006	0.007	1,059,154.15	4,263,779.82
4/19/24	0.007	0.007	0.006	0.007	1,018,148.77	4,217,945.72
4/18/24	0.007	0.007	0.007	0.007	1,031,335.93	4,198,573.45
4/17/24	0.007	0.007	0.007	0.007	1,177,170.43	4,649,432.52
4/16/24	0.007	0.007	0.007	0.007	1,197,488.14	4,692,208.17
4/15/24	0.007	0.008	0.007	0.007	949,437.78	4,674,532.53
4/14/24	0.007	0.007	0.007	0.007	1,167,297.12	4,702,082.48
4/13/24	0.008	0.008	0.007	0.007	1,000,727.9	4,764,799.01
4/12/24	0.009	0.009	0.008	0.008	1,139,478.02	5,099,461.56
4/11/24	0.008	0.009	0.008	0.009	1,213,645.15	5,602,008.98
4/10/24	0.009	0.009	0.008	0.008	1,139,554.02	5,320,945.38
4/9/24	0.009	0.009	0.009	0.009	1,221,106.69	5,632,358.06
4/8/24	0.009	0.01	0.009	0.009	1,115,533.21	5,937,871.04
4/7/24	0.009	0.009	0.009	0.009	1,009,529.7	5,812,672.29
4/6/24	0.009	0.01	0.009	0.009	936,626.92	5,999,499.92
4/5/24	0.01	0.01	0.009	0.009	1,160,390.87	5,992,733.66
4/4/24	0.01	0.01	0.009	0.01	1,103,502.51	6,344,919.44
4/3/24	0.01	0.01	0.01	0.01	1,161,984.59	6,187,244.73
4/2/24	0.01	0.011	0.01	0.01	1,121,794.26	6,299,059.99
4/1/24	0.012	0.012	0.01	0.01	1,064,630.48	6,707,969.12
3/31/24	0.012	0.013	0.012	0.012	1,095,038.84	7,374,634.43
3/30/24	0.011	0.013	0.011	0.012	1,186,541.12	7,691,643.37
3/29/24	0.011	0.011	0.011	0.011	1,444,939.59	7,027,352.07
3/28/24	0.011	0.011	0.011	0.011	1,374,711.19	7,157,480.82
3/27/24	0.011	0.011	0.011	0.011	1,059,562.05	7,001,066.8
3/26/24	0.012	0.013	0.011	0.011	1,113,784.09	7,093,651.55
3/25/24	0.011	0.013	0.011	0.012	1,237,095.5	7,884,918.82
3/24/24	0.012	0.012	0.011	0.011	1,201,775.59	7,191,866.17
3/23/24	0.011	0.012	0.011	0.012	1,137,044.55	7,367,779.91
3/22/24	0.012	0.012	0.011	0.011	1,196,752.73	7,301,417.1
3/21/24	0.013	0.013	0.012	0.012	1,219,738.3	7,553,973.27
3/20/24	0.012	0.013	0.011	0.013	1,278,639.46	8,274,425.06
3/19/24	0.013	0.013	0.011	0.012	1,289,327.45	7,351,490.29
3/18/24	0.013	0.015	0.013	0.013	1,156,661.15	7,864,769.09
3/17/24	0.015	0.015	0.013	0.014	1,172,217.78	8,438,237.5
3/16/24	0.015	0.015	0.013	0.015	1,352,466.02	9,072,207.65
3/15/24	0.015	0.015	0.014	0.015	1,220,750.49	9,111,025.99
3/14/24	0.017	0.017	0.014	0.015	1,344,709.16	9,462,373.83
3/13/24	0.017	0.019	0.017	0.017	1,171,633.09	10,520,904.83
3/12/24	0.019	0.019	0.016	0.017	897,432.95	10,448,173.22
3/11/24	0.017	0.019	0.017	0.019	860,574.94	11,589,468.66
3/10/24	0.016	0.018	0.016	0.017	1,053,536.95	10,876,698.1
3/9/24	0.016	0.017	0.016	0.016	1,119,376.96	10,110,422.09
3/8/24	0.017	0.018	0.015	0.015	1,001,122.78	9,684,098.14
3/7/24	0.015	0.018	0.014	0.017	1,208,435.56	10,722,449.66
3/6/24	0.014	0.017	0.013	0.015	1,632,058.52	9,530,045.41
3/5/24	0.011	0.014	0.011	0.014	1,033,308.01	8,490,198.36
3/4/24	0.011	0.012	0.011	0.012	877,044.71	7,195,402.33
3/3/24	0.012	0.012	0.011	0.011	1,018,977.17	7,133,276.4
3/2/24	0.012	0.013	0.011	0.012	858,380.45	7,600,958.24
3/1/24	0.012	0.013	0.012	0.012	815,820.83	7,640,824.68
2/29/24	0.011	0.012	0.011	0.012	824,951.21	7,274,357.18
2/28/24	0.011	0.012	0.011	0.011	863,087.55	7,074,541.43
2/27/24	0.012	0.012	0.011	0.011	901,526.31	6,877,232.42
2/26/24	0.013	0.013	0.012	0.012	864,297.23	7,517,499.34
2/25/24	0.013	0.014	0.013	0.013	790,094.92	8,158,292.01
2/24/24	0.013	0.013	0.013	0.013	735,343.75	8,256,041.11
2/23/24	0.012	0.013	0.011	0.013	1,080,466.9	8,097,391.59
2/22/24	0.011	0.012	0.011	0.012	976,658.3	7,444,400.92
2/21/24	0.012	0.012	0.011	0.011	978,182.73	6,878,695.42
2/20/24	0.012	0.013	0.012	0.012	983,136.43	7,302,206.93
2/19/24	0.012	0.012	0.012	0.012	1,078,417.39	7,468,328.79
2/18/24	0.011	0.013	0.011	0.012	1,035,139.29	7,467,321.92
2/17/24	0.012	0.012	0.011	0.011	1,066,169.67	6,896,712.27
2/16/24	0.009	0.013	0.009	0.012	1,551,569.23	7,129,086.58
2/15/24	0.009	0.009	0.009	0.009	983,649.46	5,682,950.32
2/14/24	0.009	0.009	0.009	0.009	997,766.22	5,440,932.29
2/13/24	0.009	0.009	0.009	0.009	1,128,051.06	5,447,870.09
2/12/24	0.009	0.011	0.008	0.009	1,332,625.87	5,551,793.1
2/11/24	0.008	0.01	0.007	0.009	1,356,949.69	5,214,917.12
2/10/24	0.008	0.008	0.008	0.008	1,135,856.82	4,587,610.7
2/9/24	0.007	0.008	0.007	0.008	1,086,871.34	4,808,842.64
2/8/24	0.007	0.007	0.007	0.007	1,074,630.99	4,486,896.64
2/7/24	0.008	0.008	0.007	0.007	1,006,629.75	4,422,320.73
2/6/24	0.008	0.008	0.007	0.008	956,344.33	4,737,638.22
2/5/24	0.007	0.008	0.007	0.008	1,223,052.22	4,592,294.22
2/4/24	0.007	0.007	0.007	0.007	977,070.85	4,318,354.41
2/3/24	0.007	0.007	0.007	0.007	971,695.4	4,363,723.97
2/2/24	0.007	0.008	0.007	0.007	1,084,812.68	4,488,627.26
2/1/24	0.008	0.008	0.007	0.007	1,013,687.16	4,491,913.64
1/31/24	0.008	0.008	0.008	0.008	908,347.09	4,692,755.78
1/30/24	0.008	0.008	0.008	0.008	1,118,235.76	5,092,191.6

Similar Coins