Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03671 | $0.04009 | $0.03568 | $0.03775 | $125.34 | $503,220 |
| 2018-06-02 | $0.03773 | $0.03851 | $0.03746 | $0.03824 | $73.36 | $509,813 |
| 2018-06-03 | $0.03825 | $0.04284 | $0.03662 | $0.03945 | $112.39 | $526,008 |
| 2018-06-04 | $0.03947 | $0.04971 | $0.03699 | $0.04807 | $203.34 | $640,922 |
| 2018-06-05 | $0.04809 | $0.04956 | $0.03618 | $0.04499 | $1,349.20 | $599,983 |
| 2018-06-06 | $0.04498 | $0.04505 | $0.03995 | $0.04444 | $372.11 | $592,743 |
| 2018-06-07 | $0.04449 | $0.04522 | $0.03887 | $0.04115 | $239.70 | $548,843 |
| 2018-06-08 | $0.04118 | $0.04491 | $0.04112 | $0.04174 | $403.74 | $556,772 |
| 2018-06-09 | $0.04172 | $0.04567 | $0.04171 | $0.04273 | $343.37 | $570,018 |
| 2018-06-10 | $0.04278 | $0.04465 | $0.03733 | $0.03944 | $240.24 | $526,275 |
| 2018-06-11 | $0.03950 | $0.03975 | $0.02716 | $0.03776 | $994.39 | $503,909 |
| 2018-06-12 | $0.03774 | $0.03788 | $0.03442 | $0.03487 | $148.64 | $465,273 |
| 2018-06-13 | $0.03496 | $0.03497 | $0.03275 | $0.03338 | $944.50 | $445,511 |
| 2018-06-14 | $0.03337 | $0.03435 | $0.02867 | $0.02888 | $47.41 | $385,503 |
| 2018-06-15 | $0.02883 | $0.03106 | $0.02692 | $0.02707 | $420.91 | $361,384 |
| 2018-06-16 | $0.02697 | $0.03255 | $0.02552 | $0.03060 | $518.46 | $408,537 |
| 2018-06-17 | $0.03068 | $0.03145 | $0.02785 | $0.02795 | $245.34 | $373,167 |
| 2018-06-18 | $0.02785 | $0.03632 | $0.02713 | $0.02875 | $383.54 | $383,973 |
| 2018-06-19 | $0.02874 | $0.03716 | $0.02855 | $0.03409 | $299.60 | $455,323 |
| 2018-06-20 | $0.03411 | $0.03611 | $0.03074 | $0.03152 | $328.29 | $421,074 |
| 2018-06-21 | $0.03153 | $0.03275 | $0.02999 | $0.03005 | $92.55 | $401,428 |
| 2018-06-22 | $0.03001 | $0.03018 | $0.02465 | $0.02505 | $161.59 | $334,729 |
| 2018-06-23 | $0.02506 | $0.02770 | $0.02504 | $0.02738 | $203.48 | $365,932 |
| 2018-06-24 | $0.02738 | $0.02742 | $0.02369 | $0.02527 | $176.23 | $337,683 |
| 2018-06-25 | $0.02522 | $0.02700 | $0.02502 | $0.02562 | $71.26 | $342,418 |
| 2018-06-26 | $0.02562 | $0.02572 | $0.02455 | $0.02457 | $81.86 | $328,525 |
| 2018-06-27 | $0.02456 | $0.02507 | $0.02430 | $0.02477 | $197.97 | $331,211 |
| 2018-06-28 | $0.02478 | $0.02485 | $0.02333 | $0.02346 | $180.58 | $313,697 |
| 2018-06-29 | $0.02347 | $0.02573 | $0.02321 | $0.02479 | $63.80 | $331,494 |
| 2018-06-30 | $0.02482 | $0.02794 | $0.02482 | $0.02784 | $216.51 | $372,422 |