Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005134 | $0.005164 | $0.005079 | $0.005121 | $0 | $69,716.99 |
| 2019-06-02 | $0.005121 | $0.03932 | $0.005121 | $0.03927 | $71.74 | $534,754 |
| 2019-06-03 | $0.03928 | $0.05042 | $0.03046 | $0.03065 | $214.47 | $417,313 |
| 2019-06-04 | $0.03061 | $0.03061 | $0.02926 | $0.02979 | $0 | $405,676 |
| 2019-06-05 | $0.02979 | $0.02979 | $0.01458 | $0.01482 | $0.0008578 | $201,765 |
| 2019-06-06 | $0.01480 | $0.01507 | $0.01428 | $0.01466 | $0 | $199,647 |
| 2019-06-07 | $0.01466 | $0.01466 | $0.01466 | $0.01466 | $0 | $199,656 |
| 2019-06-08 | $0.01466 | $0.01466 | $0.01466 | $0.01466 | $0 | $199,665 |
| 2019-06-09 | $0.01466 | $0.02518 | $0.01466 | $0.02491 | $0.002223 | $339,265 |
| 2019-06-10 | $0.02491 | $0.02497 | $0.01380 | $0.01447 | $8.00 | $197,130 |
| 2019-06-11 | $0.01449 | $0.07429 | $0.01402 | $0.07315 | $20.01 | $996,437 |
| 2019-06-12 | $0.07315 | $0.07616 | $0.03492 | $0.03517 | $38.98 | $479,082 |
| 2019-06-13 | $0.03507 | $0.2347 | $0.01463 | $0.1812 | $133.34 | $2,468,837 |
| 2019-06-14 | $0.1813 | $0.7776 | $0.03625 | $0.7769 | $180.31 | $10,583,954 |
| 2019-06-15 | $0.7769 | $0.8000 | $0.1096 | $0.1107 | $61.85 | $1,508,782 |
| 2019-06-16 | $0.1107 | $0.1136 | $0.01611 | $0.01634 | $8.98 | $222,637 |
| 2019-06-17 | $0.01636 | $0.02796 | $0.01635 | $0.01726 | $9.33 | $235,212 |
| 2019-06-18 | $0.01726 | $0.02964 | $0.01258 | $0.01269 | $9.06 | $172,871 |
| 2019-06-19 | $0.01270 | $0.01300 | $0.01268 | $0.01298 | $9.27 | $176,860 |
| 2019-06-20 | $0.01298 | $0.01342 | $0.01291 | $0.01332 | $9.51 | $181,469 |
| 2019-06-21 | $0.01333 | $0.03302 | $0.01332 | $0.03302 | $0 | $450,008 |
| 2019-06-22 | $0.03302 | $0.06542 | $0.01418 | $0.01715 | $10.98 | $233,758 |
| 2019-06-23 | $0.01716 | $0.01739 | $0.01464 | $0.01506 | $10.83 | $205,255 |
| 2019-06-24 | $0.01508 | $0.01509 | $0.01329 | $0.01376 | $11.01 | $187,501 |
| 2019-06-25 | $0.01376 | $0.01430 | $0.009653 | $0.01002 | $11.79 | $136,638 |
| 2019-06-26 | $0.01002 | $0.01183 | $0.009988 | $0.01117 | $12.99 | $152,253 |
| 2019-06-27 | $0.01117 | $0.01144 | $0.008885 | $0.009470 | $11.14 | $129,093 |
| 2019-06-28 | $0.009470 | $0.01055 | $0.009434 | $0.01053 | $12.39 | $143,519 |
| 2019-06-29 | $0.01053 | $0.01054 | $0.009744 | $0.01015 | $0 | $138,309 |
| 2019-06-30 | $0.01015 | $0.01029 | $0.009023 | $0.009023 | $10.74 | $123,017 |