Skeincoin SKC
Xếp hạng #?
-
Skeincoin (SKC)
Không hoạt động
Lịch sử giá Skeincoin (SKC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.004892 | $0.004892 | $0.002784 | $0.002828 | $0.0001950 | $38,671.23 |
| 2019-09-02 | $0.002828 | $0.002947 | $0.002814 | $0.002941 | $0 | $40,227.84 |
| 2019-09-03 | $0.002941 | $0.003536 | $0.002941 | $0.003510 | $10.63 | $48,002.95 |
| 2019-09-04 | $0.003508 | $0.003510 | $0.003234 | $0.003237 | $0 | $44,283.83 |
| 2019-09-05 | $0.003237 | $0.003237 | $0.003237 | $0.003237 | $0 | $44,285.78 |
| 2019-09-06 | $0.003237 | $0.003237 | $0.003237 | $0.003237 | $0 | $44,287.96 |
| 2019-09-07 | $0.003237 | $0.003237 | $0.003237 | $0.003237 | $0 | $44,290.22 |
| 2019-09-08 | $0.003237 | $0.003237 | $0.003237 | $0.003237 | $0 | $44,292.58 |
| 2019-09-09 | $0.003237 | $0.003237 | $0.003237 | $0.003237 | $0 | $44,294.99 |
| 2019-09-10 | $0.003237 | $0.003237 | $0.003018 | $0.003035 | $0.001417 | $41,531.60 |
| 2019-09-11 | $0.003036 | $0.003062 | $0.002994 | $0.003042 | $0 | $41,622.62 |
| 2019-09-12 | $0.003042 | $0.003119 | $0.003014 | $0.003016 | $43.94 | $41,268.34 |
| 2019-09-13 | $0.003018 | $0.003027 | $0.002963 | $0.003002 | $0 | $41,079.88 |
| 2019-09-14 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,081.19 |
| 2019-09-15 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,082.61 |
| 2019-09-16 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,083.88 |
| 2019-09-17 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,085.35 |
| 2019-09-18 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,086.92 |
| 2019-09-19 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,088.52 |
| 2019-09-20 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,090.33 |
| 2019-09-21 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,092.26 |
| 2019-09-22 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,094.23 |
| 2019-09-23 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,096.28 |
| 2019-09-24 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,098.46 |
| 2019-09-25 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,100.90 |
| 2019-09-26 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,101.83 |
| 2019-09-27 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,103.34 |
| 2019-09-28 | $0.003002 | $0.003002 | $0.003002 | $0.003002 | $0 | $41,104.61 |
| 2019-09-29 | $0.003002 | $0.003002 | $0.0005583 | $0.0005667 | $0.002753 | $7,760.37 |
| 2019-09-30 | $0.0005667 | $0.0005709 | $0.0005471 | $0.0005697 | $0 | $7,800.54 |