Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01746 | $0.01836 | $0.01728 | $0.01812 | $1,163.49 | $245,747 |
| 2019-02-02 | $0.01809 | $0.01834 | $0.01800 | $0.01827 | $6.25 | $247,739 |
| 2019-02-03 | $0.01827 | $0.01831 | $0.01789 | $0.01799 | $8.69 | $243,901 |
| 2019-02-04 | $0.01804 | $0.01806 | $0.01031 | $0.01039 | $764.87 | $140,881 |
| 2019-02-05 | $0.01036 | $0.01040 | $0.01034 | $0.01040 | $0 | $140,979 |
| 2019-02-06 | $0.01040 | $0.01538 | $0.01040 | $0.01534 | $4.64 | $207,975 |
| 2019-02-07 | $0.01534 | $0.01541 | $0.01526 | $0.01529 | $203.42 | $207,396 |
| 2019-02-08 | $0.01530 | $0.01831 | $0.01523 | $0.01816 | $64.55 | $246,275 |
| 2019-02-09 | $0.01816 | $0.01936 | $0.01802 | $0.01924 | $14.28 | $260,945 |
| 2019-02-10 | $0.01926 | $0.01933 | $0.01279 | $0.01295 | $0.04857 | $175,604 |
| 2019-02-11 | $0.01295 | $0.02192 | $0.01276 | $0.02184 | $101.40 | $296,245 |
| 2019-02-12 | $0.02184 | $0.02186 | $0.01264 | $0.01276 | $1,488.68 | $173,066 |
| 2019-02-13 | $0.01276 | $0.01283 | $0.01264 | $0.01266 | $0 | $171,719 |
| 2019-02-14 | $0.01266 | $0.01266 | $0.01266 | $0.01266 | $0 | $171,725 |
| 2019-02-15 | $0.01266 | $0.01827 | $0.01266 | $0.01810 | $927.02 | $245,529 |
| 2019-02-16 | $0.01807 | $0.01826 | $0.01806 | $0.01814 | $3.37 | $246,067 |
| 2019-02-17 | $0.01815 | $0.01840 | $0.01806 | $0.01832 | $0.5488 | $248,582 |
| 2019-02-18 | $0.01835 | $0.02447 | $0.01832 | $0.02442 | $0.1076 | $331,351 |
| 2019-02-19 | $0.02445 | $0.02662 | $0.01956 | $0.02647 | $31.67 | $359,146 |
| 2019-02-20 | $0.02645 | $0.02683 | $0.02376 | $0.02402 | $15.85 | $325,935 |
| 2019-02-21 | $0.02401 | $0.02413 | $0.02361 | $0.02373 | $0.01669 | $321,933 |
| 2019-02-22 | $0.02369 | $0.02404 | $0.02051 | $0.02370 | $1.06 | $321,584 |
| 2019-02-23 | $0.02365 | $0.02499 | $0.02356 | $0.02484 | $67.37 | $337,063 |
| 2019-02-24 | $0.02486 | $0.02528 | $0.02270 | $0.02280 | $0.5672 | $309,417 |
| 2019-02-25 | $0.02281 | $0.02348 | $0.02281 | $0.02332 | $0 | $316,438 |
| 2019-02-26 | $0.02332 | $0.02332 | $0.02332 | $0.02332 | $0 | $316,448 |
| 2019-02-27 | $0.02332 | $0.02332 | $0.02332 | $0.02332 | $0 | $316,458 |
| 2019-02-28 | $0.02332 | $0.02332 | $0.02304 | $0.02310 | $2.46 | $313,561 |