Skycoin Historical Data

SKY Page 48
Download
Date Close Price change Market cap Trading volume
Dec 4, 2019 $ 0.492
-5.13%
$ 4.92 million $ 217,524
Dec 3, 2019 $ 0.519
-0.89%
$ 5.19 million $ 148,753
Dec 2, 2019 $ 0.524
-1.53%
$ 5.24 million $ 75,337
Dec 1, 2019 $ 0.532
-0.94%
$ 5.32 million $ 87,351
Nov 30, 2019 $ 0.537
-6.05%
$ 5.37 million $ 147,596
Nov 29, 2019 $ 0.572
+3.29%
$ 5.72 million $ 176,271
Nov 28, 2019 $ 0.554
-1.90%
$ 5.54 million $ 426,142
Nov 27, 2019 $ 0.566
+1.46%
$ 5.66 million $ 631,574
Nov 26, 2019 $ 0.558
+5.39%
$ 5.58 million $ 189,399
Nov 25, 2019 $ 0.527
+8.62%
$ 5.27 million $ 184,304
Nov 24, 2019 $ 0.486
-5.38%
$ 4.86 million $ 86,072
Nov 23, 2019 $ 0.513
+3.56%
$ 5.13 million $ 56,527
Nov 22, 2019 $ 0.494
-6.56%
$ 4.94 million $ 108,281
Nov 21, 2019 $ 0.528
-9.68%
$ 5.28 million $ 189,675
Nov 20, 2019 $ 0.585
-0.37%
$ 5.85 million $ 84,716
Nov 19, 2019 $ 0.587
+1.85%
$ 5.87 million $ 68,202
Nov 18, 2019 $ 0.577
-6.13%
$ 5.77 million $ 132,143
Nov 17, 2019 $ 0.614
-0.12%
$ 6.14 million $ 139,158
Nov 16, 2019 $ 0.616
+4.19%
$ 6.16 million $ 125,401
Nov 15, 2019 $ 0.591
-5.14%
$ 5.91 million $ 203,479
Nov 14, 2019 $ 0.623
-3.65%
$ 6.23 million $ 95,952
Nov 13, 2019 $ 0.647
-0.69%
$ 6.47 million $ 69,783
Nov 12, 2019 $ 0.651
+3.64%
$ 6.51 million $ 115,088
Nov 11, 2019 $ 0.628
-4.71%
$ 6.28 million $ 83,847
Nov 10, 2019 $ 0.66
+2.06%
$ 6.6 million $ 96,644
Nov 9, 2019 $ 0.647
+3.77%
$ 6.47 million $ 327,476
Nov 8, 2019 $ 0.623
-2.95%
$ 6.23 million $ 87,458
Nov 7, 2019 $ 0.642
-3.08%
$ 6.42 million $ 141,413
Nov 6, 2019 $ 0.663
-2.74%
$ 6.63 million $ 103,254
Nov 5, 2019 $ 0.68
+0.13%
$ 6.8 million $ 97,081
Nov 4, 2019 $ 0.679
+0.61%
$ 6.79 million $ 102,000
Nov 3, 2019 $ 0.675
-1.18%
$ 6.75 million $ 81,378
Nov 2, 2019 $ 0.683
+2.45%
$ 6.83 million $ 95,260
Nov 1, 2019 $ 0.667
+2.01%
$ 6.67 million $ 163,680
Oct 31, 2019 $ 0.654
+3.04%
$ 6.54 million $ 202,489
Oct 30, 2019 $ 0.635
-1.28%
$ 6.35 million $ 100,295
Oct 29, 2019 $ 0.643
-3.60%
$ 6.43 million $ 96,970
Oct 28, 2019 $ 0.667
+3.67%
$ 6.67 million $ 169,275
Oct 27, 2019 $ 0.643
+1.89%
$ 6.43 million $ 124,531
Oct 26, 2019 $ 0.628
-0.25%
$ 6.28 million $ 193,175
Oct 25, 2019 $ 0.63
-0.12%
$ 6.3 million $ 311,837
Oct 24, 2019 $ 0.63
+4.36%
$ 6.3 million $ 331,473
Oct 23, 2019 $ 0.604
-9.25%
$ 6.04 million $ 165,125
Oct 22, 2019 $ 0.665
-4.78%
$ 6.65 million $ 229,419
Oct 21, 2019 $ 0.699
-3.15%
$ 6.99 million $ 299,030
Oct 20, 2019 $ 0.722
-2.34%
$ 7.22 million $ 131,873
Oct 19, 2019 $ 0.738
-0.14%
$ 7.38 million $ 81,187
Oct 18, 2019 $ 0.739
-7.71%
$ 7.39 million $ 219,961
Oct 17, 2019 $ 0.801
+2.31%
$ 8.01 million $ 151,766
Oct 16, 2019 $ 0.783
-1.93%
$ 7.83 million $ 524,060