Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.05779 | $0.05861 | $0.04787 | $0.05073 | $1,250.98 | $671,664 |
| 2018-04-02 | $0.05098 | $0.05324 | $0.04688 | $0.04762 | $248.32 | $630,474 |
| 2018-04-03 | $0.04765 | $0.05485 | $0.04044 | $0.04653 | $837.41 | $616,161 |
| 2018-04-04 | $0.04650 | $0.05116 | $0.04273 | $0.04888 | $207.15 | $647,307 |
| 2018-04-05 | $0.04890 | $0.04970 | $0.04281 | $0.04427 | $174.64 | $586,339 |
| 2018-04-06 | $0.04405 | $0.05033 | $0.04098 | $0.04153 | $285.44 | $550,110 |
| 2018-04-07 | $0.04158 | $0.05486 | $0.04118 | $0.04470 | $495.36 | $592,115 |
| 2018-04-08 | $0.04474 | $0.04650 | $0.04474 | $0.04594 | $282.86 | $608,624 |
| 2018-04-09 | $0.04602 | $0.04816 | $0.04335 | $0.04424 | $59.59 | $586,219 |
| 2018-04-10 | $0.04428 | $0.04442 | $0.03833 | $0.04136 | $496.16 | $548,008 |
| 2018-04-11 | $0.04140 | $0.04520 | $0.03955 | $0.04046 | $823.86 | $536,143 |
| 2018-04-12 | $0.04036 | $0.04554 | $0.03868 | $0.04476 | $500.83 | $593,248 |
| 2018-04-13 | $0.04482 | $0.05225 | $0.04400 | $0.04453 | $987.95 | $590,206 |
| 2018-04-14 | $0.04453 | $0.04838 | $0.04437 | $0.04556 | $218.52 | $603,939 |
| 2018-04-15 | $0.04561 | $0.04989 | $0.04561 | $0.04734 | $538.12 | $627,584 |
| 2018-04-16 | $0.04732 | $0.04758 | $0.03225 | $0.04023 | $1,847.28 | $533,358 |
| 2018-04-17 | $0.04025 | $0.04029 | $0.03123 | $0.03124 | $2,795.83 | $414,229 |
| 2018-04-18 | $0.03127 | $0.03780 | $0.03124 | $0.03639 | $1,405.93 | $482,506 |
| 2018-04-19 | $0.03641 | $0.04991 | $0.03626 | $0.04421 | $835.16 | $586,298 |
| 2018-04-20 | $0.05011 | $0.08311 | $0.05008 | $0.05754 | $2,659.78 | $763,176 |
| 2018-04-21 | $0.05756 | $0.07032 | $0.05536 | $0.05911 | $350.85 | $783,996 |
| 2018-04-22 | $0.05911 | $0.1075 | $0.05319 | $0.06890 | $2,662.74 | $913,964 |
| 2018-04-23 | $0.06867 | $0.09274 | $0.06861 | $0.07954 | $433.12 | $1,055,330 |
| 2018-04-24 | $0.07961 | $0.1025 | $0.07365 | $0.09432 | $2,747.89 | $1,251,587 |
| 2018-04-25 | $0.09368 | $0.09855 | $0.07292 | $0.07973 | $1,171.21 | $1,058,035 |
| 2018-04-26 | $0.08039 | $0.08488 | $0.07083 | $0.08356 | $1,391.68 | $1,109,025 |
| 2018-04-27 | $0.08367 | $0.09287 | $0.06835 | $0.07676 | $3,528.58 | $1,018,928 |
| 2018-04-28 | $0.07650 | $0.09634 | $0.07630 | $0.08508 | $1,770.78 | $1,129,457 |
| 2018-04-29 | $0.08504 | $0.09030 | $0.08003 | $0.08022 | $1,663.82 | $1,065,141 |
| 2018-04-30 | $0.08020 | $0.08944 | $0.07978 | $0.08328 | $474.46 | $1,105,868 |