Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006121 | $0.006121 | $0.006121 | $0.006121 | $0 | $83,160.50 |
| 2019-04-02 | $0.006121 | $0.02945 | $0.006121 | $0.02923 | $12.94 | $397,161 |
| 2019-04-03 | $0.02925 | $0.03027 | $0.01905 | $0.01936 | $0.02264 | $263,046 |
| 2019-04-04 | $0.01937 | $0.01973 | $0.01926 | $0.01950 | $0 | $264,992 |
| 2019-04-05 | $0.01950 | $0.01971 | $0.01942 | $0.01964 | $18.95 | $266,864 |
| 2019-04-06 | $0.01965 | $0.02031 | $0.01945 | $0.01971 | $0.6701 | $267,818 |
| 2019-04-07 | $0.01969 | $0.02021 | $0.01967 | $0.02004 | $0 | $272,297 |
| 2019-04-08 | $0.02004 | $0.02004 | $0.02004 | $0.02004 | $0 | $272,306 |
| 2019-04-09 | $0.02004 | $0.02004 | $0.005173 | $0.005196 | $0.007171 | $70,609.64 |
| 2019-04-10 | $0.005195 | $0.005409 | $0.005176 | $0.005382 | $0 | $73,140.16 |
| 2019-04-11 | $0.005382 | $0.01983 | $0.005382 | $0.01971 | $3.93 | $267,873 |
| 2019-04-12 | $0.01971 | $0.02782 | $0.01928 | $0.02286 | $149.93 | $310,734 |
| 2019-04-13 | $0.02286 | $0.02680 | $0.02269 | $0.02592 | $96.52 | $352,233 |
| 2019-04-14 | $0.02592 | $0.02598 | $0.02488 | $0.02536 | $5.10 | $344,664 |
| 2019-04-15 | $0.02536 | $0.03050 | $0.02462 | $0.02484 | $101.25 | $337,671 |
| 2019-04-16 | $0.02484 | $0.02715 | $0.02476 | $0.02714 | $1.28 | $368,861 |
| 2019-04-17 | $0.02713 | $0.02734 | $0.02650 | $0.02657 | $14.30 | $361,144 |
| 2019-04-18 | $0.02657 | $0.02691 | $0.02647 | $0.02652 | $0.5661 | $360,548 |
| 2019-04-19 | $0.02652 | $0.02674 | $0.02464 | $0.02560 | $40.70 | $347,948 |
| 2019-04-20 | $0.02561 | $0.02798 | $0.02555 | $0.02790 | $1.58 | $379,328 |
| 2019-04-21 | $0.02790 | $0.03443 | $0.02750 | $0.03440 | $174.78 | $467,697 |
| 2019-04-22 | $0.03439 | $0.03443 | $0.03073 | $0.03119 | $70.67 | $423,967 |
| 2019-04-23 | $0.03119 | $0.03242 | $0.02422 | $0.02660 | $39.96 | $361,570 |
| 2019-04-24 | $0.02659 | $0.02859 | $0.02642 | $0.02841 | $11.33 | $386,192 |
| 2019-04-25 | $0.02841 | $0.02878 | $0.02664 | $0.02704 | $9.92 | $367,708 |
| 2019-04-26 | $0.02714 | $0.03610 | $0.02682 | $0.02745 | $55.38 | $373,270 |
| 2019-04-27 | $0.02745 | $0.02770 | $0.02727 | $0.02746 | $0.09712 | $373,436 |
| 2019-04-28 | $0.02747 | $0.02777 | $0.02733 | $0.02753 | $0.9524 | $374,350 |
| 2019-04-29 | $0.02755 | $0.02761 | $0.02715 | $0.02736 | $0.03140 | $372,061 |
| 2019-04-30 | $0.02736 | $0.02796 | $0.02487 | $0.02517 | $16.87 | $342,243 |