Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.008694 | $0.01096 | $0.008294 | $0.01089 | $106.42 | $0 |
| 2017-12-02 | $0.01088 | $0.01136 | $0.009783 | $0.009938 | $218.94 | $0 |
| 2017-12-03 | $0.009948 | $0.01481 | $0.009882 | $0.01188 | $344.27 | $0 |
| 2017-12-04 | $0.01192 | $0.01670 | $0.01190 | $0.01419 | $814.00 | $0 |
| 2017-12-05 | $0.01422 | $0.01772 | $0.01196 | $0.01583 | $705.10 | $0 |
| 2017-12-06 | $0.01580 | $0.01998 | $0.01580 | $0.01995 | $799.82 | $0 |
| 2017-12-07 | $0.01992 | $0.05177 | $0.01966 | $0.05177 | $4,508.31 | $0 |
| 2017-12-08 | $0.05189 | $0.05260 | $0.02140 | $0.02605 | $1,291.69 | $0 |
| 2017-12-09 | $0.02602 | $0.03131 | $0.02149 | $0.02172 | $243.19 | $0 |
| 2017-12-10 | $0.02180 | $0.03182 | $0.01920 | $0.02242 | $138.61 | $0 |
| 2017-12-11 | $0.02226 | $0.03225 | $0.02216 | $0.03122 | $310.17 | $0 |
| 2017-12-12 | $0.03132 | $0.04824 | $0.02405 | $0.02503 | $1,454.54 | $0 |
| 2017-12-13 | $0.02505 | $0.03276 | $0.02359 | $0.02415 | $264.57 | $0 |
| 2017-12-14 | $0.02407 | $0.04802 | $0.02390 | $0.04687 | $1,368.41 | $0 |
| 2017-12-15 | $0.04694 | $0.04993 | $0.03370 | $0.04053 | $466.49 | $0 |
| 2017-12-16 | $0.04059 | $0.04846 | $0.03843 | $0.04129 | $328.98 | $0 |
| 2017-12-17 | $0.04129 | $0.04149 | $0.03208 | $0.03262 | $112.12 | $0 |
| 2017-12-18 | $0.03272 | $0.04642 | $0.03125 | $0.03651 | $298.60 | $0 |
| 2017-12-19 | $0.03655 | $0.03668 | $0.03257 | $0.03368 | $38.13 | $0 |
| 2017-12-20 | $0.03365 | $0.04061 | $0.03064 | $0.03140 | $143.88 | $0 |
| 2017-12-21 | $0.03148 | $0.03458 | $0.02881 | $0.02991 | $833.80 | $0 |
| 2017-12-22 | $0.03001 | $0.03143 | $0.02186 | $0.02609 | $199.84 | $0 |
| 2017-12-23 | $0.02634 | $0.02991 | $0.02597 | $0.02745 | $524.18 | $0 |
| 2017-12-24 | $0.02775 | $0.02802 | $0.02074 | $0.02733 | $361.62 | $0 |
| 2017-12-25 | $0.02761 | $0.02769 | $0.02242 | $0.02649 | $108.31 | $0 |
| 2017-12-26 | $0.02647 | $0.03950 | $0.02568 | $0.03197 | $4,366.30 | $0 |
| 2017-12-27 | $0.03199 | $0.03717 | $0.02517 | $0.03265 | $480.15 | $0 |
| 2017-12-28 | $0.03258 | $0.07092 | $0.02343 | $0.03909 | $5,149.64 | $0 |
| 2017-12-29 | $0.03950 | $0.07391 | $0.03918 | $0.05871 | $2,528.49 | $0 |
| 2017-12-30 | $0.05856 | $0.06579 | $0.05145 | $0.05180 | $4,301.27 | $0 |
| 2017-12-31 | $0.05124 | $0.07033 | $0.05073 | $0.06086 | $2,396.67 | $0 |