Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02688 | $0.02961 | $0.02390 | $0.02877 | $44.59 | $389,043 |
| 2018-12-02 | $0.02875 | $0.02959 | $0.02297 | $0.02629 | $610.59 | $355,446 |
| 2018-12-03 | $0.02644 | $0.02644 | $0.01996 | $0.02056 | $26.24 | $278,072 |
| 2018-12-04 | $0.02054 | $0.02317 | $0.02029 | $0.02099 | $30.65 | $283,892 |
| 2018-12-05 | $0.02102 | $0.02700 | $0.01991 | $0.01991 | $62.95 | $269,242 |
| 2018-12-06 | $0.01990 | $0.02181 | $0.01900 | $0.01900 | $65.55 | $256,929 |
| 2018-12-07 | $0.01896 | $0.02391 | $0.01809 | $0.01925 | $54.79 | $260,402 |
| 2018-12-08 | $0.01924 | $0.01956 | $0.01784 | $0.01858 | $16.52 | $251,365 |
| 2018-12-09 | $0.01853 | $0.02715 | $0.01612 | $0.02712 | $122.86 | $366,838 |
| 2018-12-10 | $0.02708 | $0.02720 | $0.01908 | $0.02088 | $662.90 | $282,374 |
| 2018-12-11 | $0.02085 | $0.02282 | $0.01909 | $0.02040 | $46.49 | $275,977 |
| 2018-12-12 | $0.02038 | $0.02341 | $0.02028 | $0.02037 | $54.94 | $275,619 |
| 2018-12-13 | $0.02304 | $0.02305 | $0.01872 | $0.02300 | $17.91 | $311,174 |
| 2018-12-14 | $0.02326 | $0.02386 | $0.01797 | $0.01820 | $185.89 | $246,219 |
| 2018-12-15 | $0.01821 | $0.02448 | $0.01819 | $0.01951 | $638.85 | $263,938 |
| 2018-12-16 | $0.01950 | $0.02109 | $0.01949 | $0.02092 | $21.35 | $283,081 |
| 2018-12-17 | $0.02095 | $0.03126 | $0.01976 | $0.02659 | $236.65 | $359,753 |
| 2018-12-18 | $0.02659 | $0.02677 | $0.02014 | $0.02133 | $296.58 | $288,566 |
| 2018-12-19 | $0.02143 | $0.02348 | $0.02122 | $0.02315 | $71.54 | $313,317 |
| 2018-12-20 | $0.02310 | $0.02601 | $0.02304 | $0.02577 | $26.80 | $348,714 |
| 2018-12-21 | $0.02569 | $0.02778 | $0.02375 | $0.02404 | $44.84 | $325,292 |
| 2018-12-22 | $0.02406 | $0.02640 | $0.02239 | $0.02327 | $219.14 | $314,976 |
| 2018-12-23 | $0.02332 | $0.02921 | $0.02325 | $0.02679 | $128.51 | $362,559 |
| 2018-12-24 | $0.02680 | $0.02958 | $0.02416 | $0.02500 | $736.48 | $338,382 |
| 2018-12-25 | $0.02506 | $0.02506 | $0.02131 | $0.02178 | $194.55 | $294,780 |
| 2018-12-26 | $0.02178 | $0.02221 | $0.02043 | $0.02073 | $758.54 | $280,549 |
| 2018-12-27 | $0.02071 | $0.02094 | $0.01952 | $0.01957 | $24.84 | $264,954 |
| 2018-12-28 | $0.01959 | $0.02218 | $0.01959 | $0.02194 | $30.73 | $296,979 |
| 2018-12-29 | $0.02198 | $0.02505 | $0.02104 | $0.02288 | $4,216.89 | $309,816 |
| 2018-12-30 | $0.02291 | $0.02561 | $0.02213 | $0.02546 | $128.52 | $344,653 |
| 2018-12-31 | $0.02549 | $0.02549 | $0.02284 | $0.02296 | $19.48 | $310,810 |