Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.08335 | $0.09337 | $0.07709 | $0.08251 | $3,273.04 | $1,095,786 |
| 2018-05-02 | $0.08239 | $0.08776 | $0.07994 | $0.08113 | $648.73 | $1,077,556 |
| 2018-05-03 | $0.08113 | $0.08223 | $0.06776 | $0.07704 | $1,663.91 | $1,023,360 |
| 2018-05-04 | $0.07701 | $0.08773 | $0.06823 | $0.07205 | $1,089.71 | $957,252 |
| 2018-05-05 | $0.07202 | $0.07820 | $0.07190 | $0.07573 | $172.87 | $1,006,196 |
| 2018-05-06 | $0.07578 | $0.08590 | $0.07027 | $0.07167 | $127.39 | $952,373 |
| 2018-05-07 | $0.07172 | $0.07175 | $0.06089 | $0.06309 | $1,438.02 | $838,561 |
| 2018-05-08 | $0.06323 | $0.06468 | $0.05574 | $0.05721 | $858.41 | $760,504 |
| 2018-05-09 | $0.05713 | $0.05715 | $0.05210 | $0.05692 | $352.80 | $756,754 |
| 2018-05-10 | $0.05691 | $0.06929 | $0.05679 | $0.05714 | $420.62 | $759,748 |
| 2018-05-11 | $0.05721 | $0.06050 | $0.05353 | $0.06003 | $385.49 | $798,272 |
| 2018-05-12 | $0.05986 | $0.06034 | $0.05263 | $0.05337 | $214.43 | $709,685 |
| 2018-05-13 | $0.05335 | $0.05508 | $0.05267 | $0.05467 | $107.29 | $727,165 |
| 2018-05-14 | $0.05466 | $0.06114 | $0.05234 | $0.05440 | $1,251.41 | $723,587 |
| 2018-05-15 | $0.05430 | $0.05512 | $0.05234 | $0.05264 | $501.06 | $700,376 |
| 2018-05-16 | $0.05261 | $0.06100 | $0.05043 | $0.05173 | $1,019.16 | $688,268 |
| 2018-05-17 | $0.05176 | $0.05965 | $0.04435 | $0.04843 | $319.09 | $644,387 |
| 2018-05-18 | $0.04847 | $0.05243 | $0.04775 | $0.04952 | $251.02 | $659,080 |
| 2018-05-19 | $0.04952 | $0.05864 | $0.04925 | $0.04944 | $197.37 | $657,967 |
| 2018-05-20 | $0.04947 | $0.05755 | $0.04386 | $0.05119 | $298.59 | $681,349 |
| 2018-05-21 | $0.05125 | $0.05727 | $0.04333 | $0.05046 | $1,246.89 | $671,713 |
| 2018-05-22 | $0.05045 | $0.05048 | $0.04595 | $0.04783 | $255.07 | $636,827 |
| 2018-05-23 | $0.04778 | $0.04783 | $0.03553 | $0.03754 | $379.20 | $499,897 |
| 2018-05-24 | $0.03745 | $0.04260 | $0.03131 | $0.03555 | $777.23 | $473,485 |
| 2018-05-25 | $0.03562 | $0.04864 | $0.03521 | $0.03567 | $187.02 | $475,057 |
| 2018-05-26 | $0.03562 | $0.03750 | $0.03525 | $0.03593 | $190.04 | $478,532 |
| 2018-05-27 | $0.03594 | $0.04044 | $0.03545 | $0.03907 | $120.57 | $520,446 |
| 2018-05-28 | $0.03908 | $0.04702 | $0.03903 | $0.04201 | $215.62 | $559,731 |
| 2018-05-29 | $0.04200 | $0.05158 | $0.03512 | $0.04259 | $187.29 | $567,558 |
| 2018-05-30 | $0.04262 | $0.04311 | $0.03580 | $0.03692 | $157.63 | $492,022 |
| 2018-05-31 | $0.03691 | $0.04633 | $0.03640 | $0.03668 | $379.46 | $488,917 |