Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02370 | $0.02650 | $0.02370 | $0.02385 | $49.90 | $321,894 |
| 2018-11-02 | $0.02385 | $0.02963 | $0.02191 | $0.02741 | $2,896.59 | $369,956 |
| 2018-11-03 | $0.02741 | $0.05106 | $0.02500 | $0.03596 | $1,313.46 | $485,473 |
| 2018-11-04 | $0.03596 | $0.03751 | $0.03174 | $0.03237 | $197.56 | $437,003 |
| 2018-11-05 | $0.03237 | $0.03257 | $0.03101 | $0.03228 | $83.31 | $435,786 |
| 2018-11-06 | $0.03241 | $0.04856 | $0.03224 | $0.04089 | $708.52 | $522,778 |
| 2018-11-07 | $0.04089 | $0.05006 | $0.04006 | $0.04618 | $83.68 | $623,573 |
| 2018-11-08 | $0.04614 | $0.06236 | $0.04001 | $0.04005 | $405.43 | $540,805 |
| 2018-11-09 | $0.04011 | $0.08089 | $0.03935 | $0.06150 | $3,321.07 | $830,503 |
| 2018-11-10 | $0.06149 | $0.06924 | $0.04608 | $0.04823 | $1,519.94 | $651,378 |
| 2018-11-11 | $0.04820 | $0.05169 | $0.03847 | $0.04328 | $2,692.89 | $584,454 |
| 2018-11-12 | $0.04714 | $0.04726 | $0.03883 | $0.04073 | $1,668.20 | $550,149 |
| 2018-11-13 | $0.04065 | $0.05524 | $0.04023 | $0.04457 | $1,783.17 | $601,942 |
| 2018-11-14 | $0.04443 | $0.04451 | $0.03601 | $0.03601 | $499.56 | $486,482 |
| 2018-11-15 | $0.03620 | $0.03645 | $0.03229 | $0.03482 | $401.84 | $470,350 |
| 2018-11-16 | $0.03481 | $0.03531 | $0.03354 | $0.03450 | $546.19 | $466,092 |
| 2018-11-17 | $0.03457 | $0.03499 | $0.03306 | $0.03309 | $418.86 | $447,014 |
| 2018-11-18 | $0.03316 | $0.03362 | $0.03279 | $0.03295 | $56.21 | $445,153 |
| 2018-11-19 | $0.03296 | $0.03296 | $0.02740 | $0.02788 | $311.11 | $376,698 |
| 2018-11-20 | $0.02774 | $0.02823 | $0.02009 | $0.02532 | $1,245.62 | $342,181 |
| 2018-11-21 | $0.02536 | $0.02950 | $0.02472 | $0.02936 | $444.21 | $396,734 |
| 2018-11-22 | $0.02931 | $0.03681 | $0.02858 | $0.03552 | $221.01 | $479,981 |
| 2018-11-23 | $0.03534 | $0.04296 | $0.03182 | $0.03711 | $437.13 | $501,501 |
| 2018-11-24 | $0.03691 | $0.04334 | $0.02402 | $0.03325 | $1,280.32 | $449,325 |
| 2018-11-25 | $0.03326 | $0.03341 | $0.02316 | $0.02865 | $762.97 | $387,171 |
| 2018-11-26 | $0.02860 | $0.02919 | $0.02475 | $0.02578 | $123.19 | $348,504 |
| 2018-11-27 | $0.02577 | $0.02704 | $0.02102 | $0.02394 | $2,028.20 | $323,595 |
| 2018-11-28 | $0.02396 | $0.02534 | $0.02134 | $0.02471 | $378.24 | $333,979 |
| 2018-11-29 | $0.02481 | $0.02485 | $0.02170 | $0.02266 | $57.52 | $306,389 |
| 2018-11-30 | $0.02271 | $0.02690 | $0.02204 | $0.02680 | $934.58 | $362,357 |