Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1138 | $0.1460 | $0.1129 | $0.1418 | $8,878.29 | $1,872,187 |
| 2018-03-02 | $0.1414 | $0.1446 | $0.1198 | $0.1242 | $3,431.80 | $1,640,514 |
| 2018-03-03 | $0.1241 | $0.1406 | $0.1134 | $0.1186 | $2,275.78 | $1,566,387 |
| 2018-03-04 | $0.1184 | $0.1360 | $0.1011 | $0.1064 | $3,114.17 | $1,405,690 |
| 2018-03-05 | $0.1064 | $0.1194 | $0.1052 | $0.1087 | $6,424.12 | $1,435,507 |
| 2018-03-06 | $0.1164 | $0.1164 | $0.08779 | $0.09735 | $1,381.14 | $1,285,908 |
| 2018-03-07 | $0.09722 | $0.09929 | $0.07367 | $0.07716 | $1,379.86 | $1,019,285 |
| 2018-03-08 | $0.07705 | $0.09588 | $0.06479 | $0.06519 | $2,232.54 | $861,234 |
| 2018-03-09 | $0.06478 | $0.06869 | $0.04854 | $0.05646 | $3,869.88 | $745,980 |
| 2018-03-10 | $0.05648 | $0.06547 | $0.05323 | $0.05371 | $212.62 | $709,762 |
| 2018-03-11 | $0.05353 | $0.06186 | $0.05170 | $0.05821 | $149.71 | $769,271 |
| 2018-03-12 | $0.05803 | $0.08425 | $0.04749 | $0.05101 | $1,111.43 | $674,115 |
| 2018-03-13 | $0.05072 | $0.06683 | $0.04980 | $0.06111 | $1,225.78 | $807,679 |
| 2018-03-14 | $0.06112 | $0.1148 | $0.05581 | $0.08211 | $8,392.57 | $1,085,316 |
| 2018-03-15 | $0.08207 | $0.1150 | $0.07525 | $0.08307 | $6,239.52 | $1,098,073 |
| 2018-03-16 | $0.08302 | $0.1058 | $0.07693 | $0.09498 | $1,131.80 | $1,255,645 |
| 2018-03-17 | $0.09513 | $0.09919 | $0.06528 | $0.06957 | $1,034.78 | $919,837 |
| 2018-03-18 | $0.06940 | $0.07122 | $0.05888 | $0.06572 | $710.84 | $868,955 |
| 2018-03-19 | $0.06544 | $0.06831 | $0.05803 | $0.06695 | $546.79 | $885,278 |
| 2018-03-20 | $0.06122 | $0.08193 | $0.05543 | $0.08142 | $2,353.41 | $1,076,727 |
| 2018-03-21 | $0.08156 | $0.08224 | $0.06421 | $0.07040 | $755.92 | $931,158 |
| 2018-03-22 | $0.07027 | $0.07657 | $0.06391 | $0.06813 | $742.72 | $901,196 |
| 2018-03-23 | $0.06813 | $0.07949 | $0.06496 | $0.07949 | $1,407.02 | $1,051,557 |
| 2018-03-24 | $0.08065 | $0.08902 | $0.07826 | $0.07941 | $381.60 | $1,050,462 |
| 2018-03-25 | $0.07831 | $0.08599 | $0.07606 | $0.07636 | $3,460.90 | $1,010,188 |
| 2018-03-26 | $0.07630 | $0.07920 | $0.07205 | $0.07445 | $751.33 | $985,098 |
| 2018-03-27 | $0.07434 | $0.08906 | $0.06991 | $0.07368 | $741.39 | $974,983 |
| 2018-03-28 | $0.07366 | $0.07669 | $0.07325 | $0.07496 | $149.90 | $991,987 |
| 2018-03-29 | $0.07504 | $0.07610 | $0.06550 | $0.07272 | $285.97 | $962,459 |
| 2018-03-30 | $0.07254 | $0.07288 | $0.05442 | $0.06057 | $3,036.27 | $801,715 |
| 2018-03-31 | $0.06058 | $0.06730 | $0.05681 | $0.05780 | $337.74 | $765,083 |