Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02310 | $0.02343 | $0.02307 | $0.02312 | $0.7905 | $313,712 |
| 2019-03-02 | $0.02307 | $0.02324 | $0.02296 | $0.02317 | $0 | $314,497 |
| 2019-03-03 | $0.02317 | $0.02317 | $0.02317 | $0.02317 | $0 | $314,507 |
| 2019-03-04 | $0.02317 | $0.02317 | $0.02317 | $0.02317 | $0 | $314,517 |
| 2019-03-05 | $0.02317 | $0.02317 | $0.02317 | $0.02317 | $0 | $314,528 |
| 2019-03-06 | $0.02317 | $0.02317 | $0.02317 | $0.02317 | $0 | $314,538 |
| 2019-03-07 | $0.02317 | $0.02317 | $0.002927 | $0.002930 | $0.0004687 | $39,767.77 |
| 2019-03-08 | $0.002933 | $0.002963 | $0.002902 | $0.002924 | $0.0004678 | $39,690.02 |
| 2019-03-09 | $0.002922 | $0.02400 | $0.002919 | $0.02400 | $0.6376 | $325,740 |
| 2019-03-10 | $0.02406 | $0.02412 | $0.02341 | $0.02379 | $0 | $322,918 |
| 2019-03-11 | $0.02379 | $0.02379 | $0.02379 | $0.02379 | $0 | $322,928 |
| 2019-03-12 | $0.02379 | $0.02379 | $0.02379 | $0.02379 | $0 | $322,939 |
| 2019-03-13 | $0.02379 | $0.02379 | $0.02379 | $0.02379 | $0 | $322,942 |
| 2019-03-14 | $0.02379 | $0.02379 | $0.02379 | $0.02379 | $0 | $322,942 |
| 2019-03-15 | $0.02379 | $0.02379 | $0.02379 | $0.02379 | $0 | $322,949 |
| 2019-03-16 | $0.02379 | $0.02571 | $0.02379 | $0.02562 | $2.04 | $347,889 |
| 2019-03-17 | $0.02561 | $0.02566 | $0.02515 | $0.02536 | $5.63 | $344,290 |
| 2019-03-18 | $0.02539 | $0.02593 | $0.02463 | $0.02487 | $0 | $337,633 |
| 2019-03-19 | $0.02487 | $0.02487 | $0.003121 | $0.003135 | $0.7312 | $42,567.92 |
| 2019-03-20 | $0.003136 | $0.003145 | $0.003067 | $0.003104 | $0.1633 | $42,149.43 |
| 2019-03-21 | $0.003102 | $0.003114 | $0.002200 | $0.002215 | $0.003504 | $30,079.92 |
| 2019-03-22 | $0.002212 | $0.002232 | $0.002207 | $0.002211 | $0.004421 | $30,020.93 |
| 2019-03-23 | $0.002209 | $0.002227 | $0.002204 | $0.002217 | $0.1641 | $30,114.48 |
| 2019-03-24 | $0.002216 | $0.002219 | $0.002199 | $0.002208 | $0.0003613 | $29,986.61 |
| 2019-03-25 | $0.002212 | $0.002219 | $0.002202 | $0.002210 | $0 | $30,010.08 |
| 2019-03-26 | $0.002210 | $0.002210 | $0.002210 | $0.002210 | $0 | $30,011.05 |
| 2019-03-27 | $0.002210 | $0.002210 | $0.002210 | $0.002210 | $0 | $30,012.07 |
| 2019-03-28 | $0.002210 | $0.006171 | $0.002210 | $0.006117 | $6.24 | $83,093.62 |
| 2019-03-29 | $0.006117 | $0.006145 | $0.006026 | $0.006121 | $0 | $83,152.08 |
| 2019-03-30 | $0.006121 | $0.006121 | $0.006121 | $0.006121 | $0 | $83,154.99 |
| 2019-03-31 | $0.006121 | $0.006121 | $0.006121 | $0.006121 | $0 | $83,157.81 |