Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02785 | $0.02929 | $0.02734 | $0.02760 | $255.41 | $369,291 |
| 2018-07-02 | $0.02761 | $0.02914 | $0.02588 | $0.02894 | $371.17 | $387,184 |
| 2018-07-03 | $0.02880 | $0.03737 | $0.02724 | $0.02757 | $693.97 | $368,958 |
| 2018-07-04 | $0.02756 | $0.02936 | $0.02729 | $0.02826 | $265.23 | $378,277 |
| 2018-07-05 | $0.02832 | $0.02912 | $0.02782 | $0.02909 | $102.33 | $389,337 |
| 2018-07-06 | $0.02908 | $0.02947 | $0.02764 | $0.02790 | $97.07 | $373,435 |
| 2018-07-07 | $0.02785 | $0.02937 | $0.02682 | $0.02754 | $673.39 | $368,680 |
| 2018-07-08 | $0.02751 | $0.02777 | $0.02679 | $0.02683 | $138.58 | $359,307 |
| 2018-07-09 | $0.02683 | $0.02785 | $0.02674 | $0.02747 | $68.98 | $367,856 |
| 2018-07-10 | $0.02745 | $0.02750 | $0.02533 | $0.02534 | $45.50 | $339,368 |
| 2018-07-11 | $0.02534 | $0.02579 | $0.02534 | $0.02563 | $34.00 | $343,289 |
| 2018-07-12 | $0.02562 | $0.02662 | $0.02450 | $0.02495 | $123.27 | $334,168 |
| 2018-07-13 | $0.02497 | $0.02524 | $0.02473 | $0.02502 | $47.89 | $335,165 |
| 2018-07-14 | $0.02495 | $0.02527 | $0.02480 | $0.02507 | $123.07 | $335,886 |
| 2018-07-15 | $0.02506 | $0.02593 | $0.02498 | $0.02543 | $67.40 | $340,719 |
| 2018-07-16 | $0.02545 | $0.02867 | $0.02539 | $0.02707 | $114.24 | $362,760 |
| 2018-07-17 | $0.02700 | $0.02962 | $0.02674 | $0.02938 | $71.93 | $393,843 |
| 2018-07-18 | $0.02937 | $0.03033 | $0.02932 | $0.02950 | $29.17 | $395,427 |
| 2018-07-19 | $0.02949 | $0.02995 | $0.02853 | $0.02979 | $176.90 | $399,332 |
| 2018-07-20 | $0.02981 | $0.03495 | $0.02901 | $0.03015 | $343.28 | $404,185 |
| 2018-07-21 | $0.03014 | $0.03446 | $0.02975 | $0.03332 | $157.33 | $446,733 |
| 2018-07-22 | $0.03331 | $0.03359 | $0.03126 | $0.03139 | $35.88 | $420,875 |
| 2018-07-23 | $0.03136 | $0.03313 | $0.03136 | $0.03182 | $165.50 | $426,653 |
| 2018-07-24 | $0.03187 | $0.03958 | $0.02887 | $0.02960 | $338.35 | $396,874 |
| 2018-07-25 | $0.02905 | $0.03703 | $0.02879 | $0.03286 | $146.90 | $440,617 |
| 2018-07-26 | $0.03285 | $0.03728 | $0.03244 | $0.03277 | $487.95 | $439,460 |
| 2018-07-27 | $0.03275 | $0.03680 | $0.03247 | $0.03409 | $60.41 | $457,166 |
| 2018-07-28 | $0.03416 | $0.03630 | $0.03408 | $0.03487 | $568.03 | $467,779 |
| 2018-07-29 | $0.03501 | $0.03665 | $0.03466 | $0.03565 | $158.10 | $478,286 |
| 2018-07-30 | $0.03567 | $0.03567 | $0.02851 | $0.02966 | $922.75 | $397,907 |
| 2018-07-31 | $0.02993 | $0.03268 | $0.02744 | $0.02771 | $180.48 | $371,826 |