Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02773 | $0.02775 | $0.02683 | $0.02739 | $52.52 | $367,583 |
| 2018-08-02 | $0.02740 | $0.03438 | $0.02740 | $0.03168 | $552.40 | $425,203 |
| 2018-08-03 | $0.03167 | $0.03167 | $0.02935 | $0.03076 | $144.33 | $412,909 |
| 2018-08-04 | $0.03080 | $0.03106 | $0.02892 | $0.02909 | $35.81 | $390,599 |
| 2018-08-05 | $0.02911 | $0.02943 | $0.02536 | $0.02613 | $668.72 | $350,846 |
| 2018-08-06 | $0.02616 | $0.02750 | $0.02548 | $0.02575 | $53.48 | $345,816 |
| 2018-08-07 | $0.02574 | $0.03456 | $0.02552 | $0.02701 | $257.49 | $362,737 |
| 2018-08-08 | $0.02704 | $0.02704 | $0.02331 | $0.02551 | $19.35 | $342,652 |
| 2018-08-09 | $0.02557 | $0.03206 | $0.02249 | $0.02540 | $343.53 | $341,167 |
| 2018-08-10 | $0.02537 | $0.02928 | $0.02367 | $0.02404 | $198.76 | $322,932 |
| 2018-08-11 | $0.02402 | $0.02405 | $0.02184 | $0.02265 | $240.50 | $304,283 |
| 2018-08-12 | $0.02258 | $0.02535 | $0.02237 | $0.02315 | $87.00 | $311,036 |
| 2018-08-13 | $0.02314 | $0.03064 | $0.02269 | $0.02314 | $507.96 | $310,857 |
| 2018-08-14 | $0.02312 | $0.02360 | $0.02188 | $0.02357 | $138.16 | $316,684 |
| 2018-08-15 | $0.02361 | $0.02521 | $0.02360 | $0.02394 | $109.41 | $321,729 |
| 2018-08-16 | $0.02391 | $0.02843 | $0.02375 | $0.02843 | $178.79 | $382,155 |
| 2018-08-17 | $0.02844 | $0.02844 | $0.02534 | $0.02637 | $182.65 | $354,416 |
| 2018-08-18 | $0.02643 | $0.02743 | $0.02538 | $0.02567 | $121.30 | $345,102 |
| 2018-08-19 | $0.02568 | $0.02584 | $0.02466 | $0.02520 | $117.37 | $338,879 |
| 2018-08-20 | $0.02516 | $0.02535 | $0.02426 | $0.02434 | $53.45 | $327,257 |
| 2018-08-21 | $0.02430 | $0.02516 | $0.02430 | $0.02509 | $30.35 | $337,441 |
| 2018-08-22 | $0.02510 | $0.02638 | $0.02404 | $0.02432 | $53.95 | $327,068 |
| 2018-08-23 | $0.02432 | $0.02460 | $0.02394 | $0.02444 | $366.46 | $328,808 |
| 2018-08-24 | $0.02446 | $0.02523 | $0.02428 | $0.02516 | $11.49 | $338,509 |
| 2018-08-25 | $0.02512 | $0.02547 | $0.02507 | $0.02530 | $54.19 | $340,403 |
| 2018-08-26 | $0.02536 | $0.02573 | $0.02494 | $0.02521 | $40.82 | $339,142 |
| 2018-08-27 | $0.02520 | $0.02531 | $0.02447 | $0.02518 | $540.65 | $338,775 |
| 2018-08-28 | $0.02513 | $0.02609 | $0.02509 | $0.02586 | $62.22 | $347,999 |
| 2018-08-29 | $0.02588 | $0.02605 | $0.02546 | $0.02570 | $57.47 | $345,861 |
| 2018-08-30 | $0.02571 | $0.02580 | $0.02403 | $0.02467 | $235.43 | $331,985 |
| 2018-08-31 | $0.02469 | $0.02677 | $0.02434 | $0.02481 | $44.54 | $333,984 |