Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02300 | $0.02323 | $0.02235 | $0.02316 | $3,915.65 | $313,625 |
| 2019-01-02 | $0.02322 | $0.02653 | $0.02294 | $0.02600 | $217.15 | $352,098 |
| 2019-01-03 | $0.02596 | $0.02600 | $0.02125 | $0.02133 | $758.75 | $288,902 |
| 2019-01-04 | $0.02135 | $0.02226 | $0.02084 | $0.02115 | $241.44 | $286,469 |
| 2019-01-05 | $0.02111 | $0.02237 | $0.02110 | $0.02114 | $14.59 | $286,230 |
| 2019-01-06 | $0.02113 | $0.02356 | $0.02106 | $0.02235 | $219.20 | $302,653 |
| 2019-01-07 | $0.02235 | $0.02242 | $0.02175 | $0.02176 | $50.38 | $294,674 |
| 2019-01-08 | $0.02179 | $0.02466 | $0.02160 | $0.02221 | $319.32 | $300,800 |
| 2019-01-09 | $0.02225 | $0.02475 | $0.02173 | $0.02173 | $2,611.00 | $294,310 |
| 2019-01-10 | $0.02175 | $0.02274 | $0.01815 | $0.01824 | $158.91 | $247,069 |
| 2019-01-11 | $0.01823 | $0.02032 | $0.01715 | $0.01829 | $49.59 | $247,768 |
| 2019-01-12 | $0.01827 | $0.01985 | $0.01824 | $0.01956 | $35.68 | $265,066 |
| 2019-01-13 | $0.01954 | $0.01978 | $0.01795 | $0.01830 | $17.44 | $247,964 |
| 2019-01-14 | $0.01832 | $0.01997 | $0.01828 | $0.01982 | $13.85 | $268,587 |
| 2019-01-15 | $0.01982 | $0.01994 | $0.01980 | $0.01981 | $0 | $268,426 |
| 2019-01-16 | $0.01981 | $0.01981 | $0.01981 | $0.01981 | $0 | $268,437 |
| 2019-01-17 | $0.01981 | $0.01981 | $0.01981 | $0.01981 | $0 | $268,445 |
| 2019-01-18 | $0.01981 | $0.01981 | $0.01831 | $0.01842 | $13.31 | $249,622 |
| 2019-01-19 | $0.01842 | $0.01895 | $0.01838 | $0.01859 | $5.13 | $251,890 |
| 2019-01-20 | $0.01854 | $0.01865 | $0.01783 | $0.01787 | $0 | $242,195 |
| 2019-01-21 | $0.01787 | $0.01787 | $0.003577 | $0.003577 | $80.37 | $48,486.48 |
| 2019-01-22 | $0.003577 | $0.2473 | $0.003577 | $0.07205 | $166.67 | $976,526 |
| 2019-01-23 | $0.07209 | $0.07228 | $0.07174 | $0.07198 | $0 | $975,612 |
| 2019-01-24 | $0.07198 | $0.07198 | $0.01971 | $0.01973 | $24.00 | $267,399 |
| 2019-01-25 | $0.01979 | $0.01981 | $0.01431 | $0.01873 | $21.56 | $253,961 |
| 2019-01-26 | $0.01873 | $0.01902 | $0.01865 | $0.01872 | $3.04 | $253,742 |
| 2019-01-27 | $0.01872 | $0.01877 | $0.01848 | $0.01860 | $28.92 | $252,125 |
| 2019-01-28 | $0.01862 | $0.01864 | $0.01623 | $0.01629 | $24.86 | $220,906 |
| 2019-01-29 | $0.01629 | $0.01632 | $0.01528 | $0.01547 | $6.83 | $209,747 |
| 2019-01-30 | $0.01548 | $0.01563 | $0.01381 | $0.01394 | $371.75 | $188,933 |
| 2019-01-31 | $0.01393 | $0.01755 | $0.01383 | $0.01744 | $24.29 | $236,468 |