Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02178 | $0.02220 | $0.02152 | $0.02182 | $18.82 | $294,092 |
| 2018-10-02 | $0.02176 | $0.02350 | $0.02150 | $0.02335 | $29.41 | $314,686 |
| 2018-10-03 | $0.02336 | $0.02720 | $0.02128 | $0.02384 | $263.72 | $321,371 |
| 2018-10-04 | $0.02387 | $0.02411 | $0.02037 | $0.02037 | $356.88 | $274,543 |
| 2018-10-05 | $0.02042 | $0.02068 | $0.02031 | $0.02061 | $67.86 | $277,841 |
| 2018-10-06 | $0.02066 | $0.02066 | $0.02030 | $0.02033 | $14.67 | $273,986 |
| 2018-10-07 | $0.02040 | $0.02045 | $0.02019 | $0.02033 | $11.68 | $273,997 |
| 2018-10-08 | $0.02042 | $0.02098 | $0.02032 | $0.02054 | $20.33 | $276,940 |
| 2018-10-09 | $0.02061 | $0.02064 | $0.02037 | $0.02056 | $64.14 | $277,215 |
| 2018-10-10 | $0.02049 | $0.02183 | $0.02013 | $0.02182 | $110.75 | $294,242 |
| 2018-10-11 | $0.02175 | $0.02177 | $0.02042 | $0.02053 | $274.77 | $276,799 |
| 2018-10-12 | $0.02051 | $0.02096 | $0.02047 | $0.02083 | $20.96 | $280,942 |
| 2018-10-13 | $0.02084 | $0.02096 | $0.01928 | $0.01931 | $459.54 | $260,435 |
| 2018-10-14 | $0.01932 | $0.01965 | $0.01932 | $0.01947 | $19.37 | $262,589 |
| 2018-10-15 | $0.01949 | $0.02428 | $0.01936 | $0.02046 | $419.25 | $275,933 |
| 2018-10-16 | $0.02044 | $0.02073 | $0.02029 | $0.02038 | $32.97 | $274,814 |
| 2018-10-17 | $0.02045 | $0.02049 | $0.02013 | $0.02031 | $95.68 | $273,944 |
| 2018-10-18 | $0.02039 | $0.02610 | $0.01999 | $0.02147 | $1,281.87 | $289,578 |
| 2018-10-19 | $0.02146 | $0.02187 | $0.02008 | $0.02077 | $70.54 | $280,157 |
| 2018-10-20 | $0.02077 | $0.02095 | $0.02016 | $0.02032 | $10.83 | $274,089 |
| 2018-10-21 | $0.02032 | $0.02048 | $0.01997 | $0.02010 | $19.40 | $271,217 |
| 2018-10-22 | $0.02009 | $0.02024 | $0.01698 | $0.01708 | $322.88 | $230,416 |
| 2018-10-23 | $0.01708 | $0.02186 | $0.01610 | $0.01610 | $14.57 | $217,234 |
| 2018-10-24 | $0.01604 | $0.02060 | $0.01589 | $0.02053 | $131.88 | $277,071 |
| 2018-10-25 | $0.02054 | $0.02055 | $0.02038 | $0.02043 | $29.39 | $275,650 |
| 2018-10-26 | $0.02039 | $0.02136 | $0.02024 | $0.02044 | $27.88 | $275,772 |
| 2018-10-27 | $0.02036 | $0.02261 | $0.02033 | $0.02047 | $38.89 | $276,255 |
| 2018-10-28 | $0.02058 | $0.02772 | $0.02041 | $0.02250 | $387.88 | $303,605 |
| 2018-10-29 | $0.02238 | $0.02254 | $0.02008 | $0.02021 | $26.35 | $272,765 |
| 2018-10-30 | $0.02021 | $0.03148 | $0.02013 | $0.02738 | $1,042.60 | $369,501 |
| 2018-10-31 | $0.02746 | $0.02750 | $0.02364 | $0.02370 | $37.76 | $319,932 |