Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1523 | $0.1528 | $0.1153 | $0.1350 | $4,438.53 | $1,792,683 |
| 2018-02-02 | $0.1334 | $0.1450 | $0.1061 | $0.1225 | $11,530.50 | $1,626,222 |
| 2018-02-03 | $0.1229 | $0.1715 | $0.1187 | $0.1478 | $9,094.28 | $1,962,397 |
| 2018-02-04 | $0.1479 | $0.1638 | $0.1190 | $0.1292 | $13,782.30 | $1,715,121 |
| 2018-02-05 | $0.1280 | $0.1363 | $0.09358 | $0.09718 | $11,457.80 | $1,290,014 |
| 2018-02-06 | $0.09779 | $0.1122 | $0.07742 | $0.1012 | $5,757.43 | $1,343,636 |
| 2018-02-07 | $0.1002 | $0.1351 | $0.09750 | $0.1268 | $6,408.85 | $1,682,983 |
| 2018-02-08 | $0.1232 | $0.2340 | $0.1232 | $0.1357 | $47,014.20 | $1,801,431 |
| 2018-02-09 | $0.1361 | $0.1422 | $0.1192 | $0.1365 | $12,359.30 | $1,811,812 |
| 2018-02-10 | $0.1366 | $0.1456 | $0.1239 | $0.1454 | $13,396.50 | $1,929,888 |
| 2018-02-11 | $0.1453 | $0.1511 | $0.1197 | $0.1351 | $15,115.60 | $1,793,148 |
| 2018-02-12 | $0.1359 | $0.1533 | $0.1359 | $0.1387 | $9,055.43 | $1,841,520 |
| 2018-02-13 | $0.1390 | $0.1481 | $0.1338 | $0.1353 | $5,594.29 | $1,782,171 |
| 2018-02-14 | $0.1349 | $0.1614 | $0.1349 | $0.1586 | $3,126.42 | $2,089,889 |
| 2018-02-15 | $0.1587 | $0.1940 | $0.1567 | $0.1775 | $8,968.45 | $2,339,563 |
| 2018-02-16 | $0.1768 | $0.1953 | $0.1558 | $0.1729 | $12,240.70 | $2,279,059 |
| 2018-02-17 | $0.1729 | $0.1947 | $0.1205 | $0.1489 | $23,501.40 | $1,962,244 |
| 2018-02-18 | $0.1493 | $0.1679 | $0.1398 | $0.1450 | $4,978.70 | $1,911,036 |
| 2018-02-19 | $0.1443 | $0.1677 | $0.1410 | $0.1496 | $1,512.38 | $1,972,145 |
| 2018-02-20 | $0.1497 | $0.1770 | $0.1432 | $0.1442 | $4,047.41 | $1,901,714 |
| 2018-02-21 | $0.1302 | $0.1657 | $0.1270 | $0.1427 | $3,097.65 | $1,882,226 |
| 2018-02-22 | $0.1426 | $0.1573 | $0.1320 | $0.1438 | $3,005.11 | $1,896,670 |
| 2018-02-23 | $0.1436 | $0.1852 | $0.1416 | $0.1756 | $3,591.34 | $2,316,346 |
| 2018-02-24 | $0.1753 | $0.1814 | $0.1349 | $0.1355 | $1,425.59 | $1,787,653 |
| 2018-02-25 | $0.1353 | $0.1565 | $0.1264 | $0.1530 | $4,047.65 | $2,019,343 |
| 2018-02-26 | $0.1532 | $0.1561 | $0.1271 | $0.1388 | $2,406.44 | $1,832,309 |
| 2018-02-27 | $0.1392 | $0.1460 | $0.1172 | $0.1208 | $8,518.23 | $1,594,284 |
| 2018-02-28 | $0.1206 | $0.1466 | $0.1133 | $0.1136 | $1,892.26 | $1,500,089 |