Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.06110 | $0.06110 | $0.02313 | $0.05914 | $6,074.53 | $0 |
| 2018-01-02 | $0.05914 | $0.06825 | $0.04276 | $0.06372 | $13,291.70 | $0 |
| 2018-01-03 | $0.06350 | $0.06618 | $0.05441 | $0.06036 | $173.01 | $0 |
| 2018-01-04 | $0.06069 | $0.06079 | $0.05466 | $0.05798 | $139.59 | $0 |
| 2018-01-05 | $0.05799 | $0.08035 | $0.05743 | $0.07229 | $1,328.55 | $0 |
| 2018-01-06 | $0.07235 | $0.1257 | $0.06515 | $0.1257 | $12,641.80 | $0 |
| 2018-01-07 | $0.1256 | $0.1371 | $0.1019 | $0.1106 | $6,988.44 | $0 |
| 2018-01-08 | $0.1104 | $0.1494 | $0.04217 | $0.1024 | $15,010.20 | $0 |
| 2018-01-09 | $0.1021 | $0.1468 | $0.09945 | $0.1195 | $7,438.05 | $0 |
| 2018-01-10 | $0.1196 | $0.1256 | $0.02079 | $0.09029 | $5,584.55 | $0 |
| 2018-01-11 | $0.09019 | $0.1596 | $0.05883 | $0.07642 | $13,740.70 | $0 |
| 2018-01-12 | $0.07692 | $0.1060 | $0.04759 | $0.08706 | $7,450.18 | $108,825 |
| 2018-01-13 | $0.08696 | $0.1877 | $0.08696 | $0.1635 | $51,345.40 | $204,330 |
| 2018-01-14 | $0.1636 | $0.3414 | $0.1352 | $0.1629 | $73,121.70 | $203,563 |
| 2018-01-15 | $0.1640 | $0.2070 | $0.1265 | $0.1680 | $27,697.70 | $210,011 |
| 2018-01-16 | $0.1682 | $0.1682 | $0.06108 | $0.09334 | $21,819.90 | $116,670 |
| 2018-01-17 | $0.09286 | $0.09523 | $0.06794 | $0.08788 | $8,789.49 | $109,854 |
| 2018-01-18 | $0.08822 | $0.1185 | $0.08051 | $0.1133 | $6,988.59 | $141,604 |
| 2018-01-19 | $0.1121 | $0.2050 | $0.09889 | $0.1726 | $30,384.50 | $215,724 |
| 2018-01-20 | $0.1417 | $0.2206 | $0.1337 | $0.1835 | $18,779.50 | $229,393 |
| 2018-01-21 | $0.1839 | $0.2646 | $0.1630 | $0.2326 | $59,823.00 | $290,724 |
| 2018-01-22 | $0.2358 | $0.2857 | $0.1546 | $0.2005 | $20,337.50 | $250,664 |
| 2018-01-23 | $0.1999 | $0.2680 | $0.1656 | $0.2061 | $22,823.50 | $257,591 |
| 2018-01-24 | $0.2129 | $0.2734 | $0.1779 | $0.2188 | $23,774.50 | $2,904,681 |
| 2018-01-25 | $0.2224 | $0.2249 | $0.1784 | $0.1794 | $5,763.64 | $2,381,125 |
| 2018-01-26 | $0.1894 | $0.2190 | $0.1418 | $0.1836 | $8,498.16 | $2,436,970 |
| 2018-01-27 | $0.1835 | $0.2142 | $0.1593 | $0.1674 | $7,084.43 | $2,222,575 |
| 2018-01-28 | $0.1683 | $0.1893 | $0.1269 | $0.1435 | $8,850.58 | $1,905,025 |
| 2018-01-29 | $0.1434 | $0.2279 | $0.1430 | $0.1651 | $7,429.07 | $2,192,163 |
| 2018-01-30 | $0.1654 | $0.1668 | $0.08954 | $0.1074 | $8,336.15 | $1,425,831 |
| 2018-01-31 | $0.1076 | $0.1662 | $0.09194 | $0.1519 | $10,544.10 | $2,016,357 |