Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02478 | $0.02554 | $0.02475 | $0.02530 | $55.41 | $340,537 |
| 2018-09-02 | $0.02531 | $0.02575 | $0.02512 | $0.02566 | $44.50 | $345,448 |
| 2018-09-03 | $0.02565 | $0.02598 | $0.02534 | $0.02573 | $20.38 | $346,388 |
| 2018-09-04 | $0.02573 | $0.02733 | $0.02202 | $0.02206 | $703.40 | $297,065 |
| 2018-09-05 | $0.02208 | $0.02540 | $0.02205 | $0.02306 | $81.67 | $310,495 |
| 2018-09-06 | $0.02310 | $0.02310 | $0.01578 | $0.01692 | $528.77 | $227,873 |
| 2018-09-07 | $0.01690 | $0.02030 | $0.01685 | $0.02012 | $25.06 | $270,948 |
| 2018-09-08 | $0.02015 | $0.02297 | $0.01847 | $0.01901 | $109.06 | $255,945 |
| 2018-09-09 | $0.01900 | $0.02001 | $0.01872 | $0.01879 | $20.33 | $253,064 |
| 2018-09-10 | $0.01878 | $0.02037 | $0.01878 | $0.01907 | $33.95 | $256,788 |
| 2018-09-11 | $0.01910 | $0.01927 | $0.01880 | $0.01901 | $13.90 | $256,055 |
| 2018-09-12 | $0.01901 | $0.01910 | $0.01879 | $0.01907 | $42.48 | $256,892 |
| 2018-09-13 | $0.01909 | $0.01963 | $0.01909 | $0.01956 | $45.78 | $263,413 |
| 2018-09-14 | $0.01955 | $0.02113 | $0.01933 | $0.02099 | $27.95 | $282,778 |
| 2018-09-15 | $0.02097 | $0.02106 | $0.01949 | $0.01964 | $11.08 | $264,507 |
| 2018-09-16 | $0.01969 | $0.01969 | $0.01038 | $0.01624 | $552.06 | $218,756 |
| 2018-09-17 | $0.01628 | $0.02057 | $0.01614 | $0.01742 | $16.15 | $234,643 |
| 2018-09-18 | $0.01742 | $0.01744 | $0.007678 | $0.01337 | $1,261.64 | $180,116 |
| 2018-09-19 | $0.01338 | $0.01422 | $0.01154 | $0.01194 | $566.23 | $160,884 |
| 2018-09-20 | $0.01214 | $0.01222 | $0.01191 | $0.01217 | $13.48 | $163,972 |
| 2018-09-21 | $0.01279 | $0.01326 | $0.01278 | $0.01321 | $86.45 | $177,979 |
| 2018-09-22 | $0.01322 | $0.01787 | $0.01309 | $0.01381 | $23.49 | $186,065 |
| 2018-09-23 | $0.01382 | $0.01677 | $0.01214 | $0.01664 | $1,111.28 | $224,162 |
| 2018-09-24 | $0.01664 | $0.01669 | $0.008631 | $0.009950 | $837.06 | $134,046 |
| 2018-09-25 | $0.009939 | $0.01479 | $0.009857 | $0.01479 | $254.69 | $199,288 |
| 2018-09-26 | $0.01477 | $0.01620 | $0.01222 | $0.01616 | $413.38 | $217,789 |
| 2018-09-27 | $0.01618 | $0.02217 | $0.01612 | $0.02213 | $368.76 | $298,155 |
| 2018-09-28 | $0.02213 | $0.02704 | $0.02056 | $0.02057 | $1,558.81 | $277,225 |
| 2018-09-29 | $0.02056 | $0.02624 | $0.02016 | $0.02112 | $256.48 | $284,608 |
| 2018-09-30 | $0.02111 | $0.02639 | $0.02098 | $0.02184 | $149.44 | $294,361 |