Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.001119 | $0.001320 | $0.001119 | $0.001218 | $43.10 | $6,351.73 |
| 2014-05-02 | $0.001219 | $0.001534 | $0.001213 | $0.001498 | $120.71 | $7,854.86 |
| 2014-05-03 | $0.001502 | $0.001502 | $0.001077 | $0.001096 | $5.60 | $5,782.27 |
| 2014-05-04 | $0.001094 | $0.001099 | $0.001049 | $0.001063 | $11.52 | $5,634.43 |
| 2014-05-05 | $0.001065 | $0.001076 | $0.0008552 | $0.0008662 | $17.08 | $4,615.21 |
| 2014-05-06 | $0.0008670 | $0.0008735 | $0.0007558 | $0.0007600 | $37.41 | $4,070.16 |
| 2014-05-07 | $0.0007576 | $0.001501 | $0.0007576 | $0.001346 | $92.94 | $7,248.36 |
| 2014-05-08 | $0.001344 | $0.001370 | $0.001235 | $0.001236 | $28.32 | $6,686.05 |
| 2014-05-09 | $0.001236 | $0.001343 | $0.001093 | $0.001098 | $1.68 | $5,970.94 |
| 2014-05-10 | $0.001097 | $0.001272 | $0.001094 | $0.001269 | $84.07 | $6,931.69 |
| 2014-05-11 | $0.001268 | $0.001270 | $0.001209 | $0.001217 | $81.09 | $6,681.26 |
| 2014-05-12 | $0.001217 | $0.001238 | $0.001061 | $0.001234 | $2.05 | $6,812.85 |
| 2014-05-13 | $0.001236 | $0.001238 | $0.001212 | $0.001219 | $2.12 | $6,764.22 |
| 2014-05-14 | $0.001219 | $0.001225 | $0.0007951 | $0.0007994 | $0.06045 | $4,457.12 |
| 2014-05-15 | $0.0007991 | $0.002715 | $0.0004658 | $0.002140 | $386.31 | $11,994.23 |
| 2014-05-16 | $0.002141 | $0.002237 | $0.0008950 | $0.0009016 | $385.90 | $5,076.14 |
| 2014-05-17 | $0.0009006 | $0.0009085 | $0.0008826 | $0.0008834 | $26.05 | $4,998.35 |
| 2014-05-18 | $0.0008840 | $0.001561 | $0.0007119 | $0.001561 | $0.0008698 | $8,876.37 |
| 2014-05-19 | $0.001562 | $0.001563 | $0.001329 | $0.001338 | $13.20 | $7,641.69 |
| 2014-05-20 | $0.001339 | $0.001556 | $0.001338 | $0.001537 | $53.57 | $8,821.22 |
| 2014-05-21 | $0.001536 | $0.001580 | $0.001074 | $0.001080 | $38.68 | $6,232.27 |
| 2014-05-22 | $0.001081 | $0.001162 | $0.0009229 | $0.001159 | $0.1160 | $6,715.02 |
| 2014-05-23 | $0.001160 | $0.001179 | $0.0007293 | $0.0007302 | $5.95 | $4,252.18 |
| 2014-05-24 | $0.0007295 | $0.001511 | $0.0007240 | $0.0007877 | $102.48 | $4,609.00 |
| 2014-05-25 | $0.0007878 | $0.003601 | $0.0007878 | $0.003596 | $385.43 | $21,138.68 |
| 2014-05-26 | $0.003602 | $0.004542 | $0.0009006 | $0.001002 | $16.22 | $5,916.13 |
| 2014-05-27 | $0.001002 | $0.001322 | $0.0007168 | $0.001313 | $19.35 | $7,793.82 |
| 2014-05-28 | $0.001315 | $0.001786 | $0.001310 | $0.001738 | $154.55 | $10,360.52 |
| 2014-05-29 | $0.001740 | $0.001743 | $0.001696 | $0.001708 | $150.85 | $10,233.18 |
| 2014-05-30 | $0.001708 | $0.002058 | $0.0008398 | $0.001994 | $9.77 | $11,998.44 |
| 2014-05-31 | $0.001994 | $0.002013 | $0.001696 | $0.001718 | $2.44 | $10,384.46 |