Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02516 | $0.02540 | $0.02174 | $0.02202 | $0 | $299,461 |
| 2019-05-02 | $0.02202 | $0.02877 | $0.02202 | $0.02873 | $4.83 | $390,766 |
| 2019-05-03 | $0.02873 | $0.03072 | $0.02864 | $0.03012 | $13.15 | $409,706 |
| 2019-05-04 | $0.03012 | $0.03079 | $0.02942 | $0.03045 | $12.31 | $414,177 |
| 2019-05-05 | $0.03045 | $0.03045 | $0.02963 | $0.03013 | $2.96 | $409,853 |
| 2019-05-06 | $0.03012 | $0.03024 | $0.02941 | $0.02990 | $12.80 | $406,749 |
| 2019-05-07 | $0.02991 | $0.03128 | $0.02991 | $0.03042 | $1.18 | $413,833 |
| 2019-05-08 | $0.03038 | $0.03101 | $0.03013 | $0.03089 | $38.94 | $420,183 |
| 2019-05-09 | $0.03089 | $0.03221 | $0.03077 | $0.03215 | $0.009255 | $437,285 |
| 2019-05-10 | $0.03215 | $0.03310 | $0.03203 | $0.03279 | $0 | $446,067 |
| 2019-05-11 | $0.03279 | $0.03820 | $0.03279 | $0.03752 | $106.37 | $510,461 |
| 2019-05-12 | $0.03752 | $0.03909 | $0.03546 | $0.03629 | $30.67 | $493,721 |
| 2019-05-13 | $0.03629 | $0.04205 | $0.03585 | $0.03923 | $133.59 | $533,742 |
| 2019-05-14 | $0.03923 | $0.04113 | $0.03801 | $0.03959 | $16.41 | $538,661 |
| 2019-05-15 | $0.03957 | $0.04051 | $0.03879 | $0.04028 | $12.92 | $548,120 |
| 2019-05-16 | $0.04023 | $0.04093 | $0.004076 | $0.004177 | $154.40 | $56,834.47 |
| 2019-05-17 | $0.004175 | $0.03135 | $0.004170 | $0.03132 | $7.65 | $426,234 |
| 2019-05-18 | $0.03132 | $0.03182 | $0.03093 | $0.03101 | $0 | $422,021 |
| 2019-05-19 | $0.03101 | $0.03101 | $0.004206 | $0.004344 | $0.4344 | $59,112.32 |
| 2019-05-20 | $0.004344 | $0.03707 | $0.004049 | $0.004784 | $71.95 | $65,109.96 |
| 2019-05-21 | $0.004783 | $0.004808 | $0.004697 | $0.004799 | $0 | $65,315.95 |
| 2019-05-22 | $0.004799 | $0.004799 | $0.004799 | $0.004799 | $0 | $65,318.58 |
| 2019-05-23 | $0.004799 | $0.004799 | $0.004799 | $0.004799 | $0 | $65,320.62 |
| 2019-05-24 | $0.004799 | $0.004799 | $0.004799 | $0.004799 | $0 | $65,323.16 |
| 2019-05-25 | $0.004799 | $0.03003 | $0.004799 | $0.02981 | $29.81 | $405,749 |
| 2019-05-26 | $0.02981 | $0.03364 | $0.02947 | $0.03359 | $2.21 | $457,239 |
| 2019-05-27 | $0.03360 | $0.03444 | $0.03353 | $0.03394 | $0 | $462,003 |
| 2019-05-28 | $0.03394 | $0.04687 | $0.005187 | $0.04667 | $530.39 | $635,360 |
| 2019-05-29 | $0.04667 | $0.04769 | $0.03886 | $0.03897 | $196.65 | $530,524 |
| 2019-05-30 | $0.03897 | $0.04056 | $0.03861 | $0.04037 | $0 | $549,599 |
| 2019-05-31 | $0.04037 | $0.04037 | $0.005067 | $0.005135 | $0.3081 | $69,905.25 |