Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001869 | $0.001953 | $0.001846 | $0.001949 | $3.41 | $0 |
| 2017-11-02 | $0.001951 | $0.002120 | $0.001951 | $0.002039 | $1.50 | $0 |
| 2017-11-03 | $0.002037 | $0.003673 | $0.001636 | $0.001653 | $134.61 | $0 |
| 2017-11-04 | $0.001648 | $0.001963 | $0.001611 | $0.001922 | $2.96 | $0 |
| 2017-11-05 | $0.001918 | $0.002131 | $0.001899 | $0.002066 | $2.95 | $0 |
| 2017-11-06 | $0.002070 | $0.002079 | $0.001945 | $0.001952 | $5.02 | $0 |
| 2017-11-07 | $0.001949 | $0.002020 | $0.001949 | $0.001999 | $5.14 | $0 |
| 2017-11-08 | $0.001993 | $0.002196 | $0.001934 | $0.002018 | $5.50 | $0 |
| 2017-11-09 | $0.002016 | $0.002024 | $0.001692 | $0.001919 | $15.03 | $0 |
| 2017-11-10 | $0.001925 | $0.007402 | $0.001631 | $0.003893 | $1,254.02 | $0 |
| 2017-11-11 | $0.004931 | $0.01851 | $0.002342 | $0.006366 | $7,753.82 | $0 |
| 2017-11-12 | $0.006361 | $0.009606 | $0.003045 | $0.004866 | $929.94 | $0 |
| 2017-11-13 | $0.004873 | $0.006659 | $0.003561 | $0.004888 | $488.77 | $0 |
| 2017-11-14 | $0.004898 | $0.004945 | $0.003792 | $0.004162 | $134.28 | $0 |
| 2017-11-15 | $0.004165 | $0.004821 | $0.004165 | $0.004504 | $31.84 | $0 |
| 2017-11-16 | $0.004528 | $0.004802 | $0.002685 | $0.004715 | $48.00 | $0 |
| 2017-11-17 | $0.004707 | $0.004805 | $0.002817 | $0.002855 | $114.41 | $0 |
| 2017-11-18 | $0.002844 | $0.003893 | $0.002476 | $0.002496 | $251.09 | $0 |
| 2017-11-19 | $0.002492 | $0.003467 | $0.002482 | $0.003058 | $193.55 | $0 |
| 2017-11-20 | $0.003056 | $0.004192 | $0.002782 | $0.003708 | $84.80 | $0 |
| 2017-11-21 | $0.003709 | $0.003717 | $0.002900 | $0.002995 | $2.70 | $0 |
| 2017-11-22 | $0.003002 | $0.003025 | $0.002431 | $0.002468 | $134.88 | $0 |
| 2017-11-23 | $0.002468 | $0.003116 | $0.002431 | $0.002495 | $13.74 | $0 |
| 2017-11-24 | $0.002491 | $0.002585 | $0.002444 | $0.002539 | $0.08680 | $0 |
| 2017-11-25 | $0.003203 | $0.003325 | $0.002522 | $0.003325 | $58.78 | $0 |
| 2017-11-26 | $0.003324 | $0.003433 | $0.002771 | $0.002795 | $10.12 | $0 |
| 2017-11-27 | $0.002795 | $0.003308 | $0.002795 | $0.003016 | $93.27 | $0 |
| 2017-11-28 | $0.003024 | $0.003665 | $0.002995 | $0.003081 | $67.69 | $0 |
| 2017-11-29 | $0.003078 | $0.01288 | $0.003078 | $0.007744 | $4,141.47 | $0 |
| 2017-11-30 | $0.007863 | $0.01083 | $0.007469 | $0.008737 | $411.01 | $0 |