Skycoin Historical Data - SKYBTC

Name Symbol Market Market Cap ($) Algorithm
Skycoin SKYBTC Crypto 6,648,608 Not Mineable
  Change % Change Current Price Bid Offer
  -0.00000033 -0.46% 0.00007142 0.00007141 0.00007155
High Low Open Prev. Close 52 Week Range
0.00007186 0.00005700 0.00007175 0.00007175 0.00003263 - 0.00570520
Exchange Time Size Trade Price Currency
BINA 03:16:13 18.00 0.00007142 BTC
Price x Volume Volume Base Symbol Related Pairs
1.91 26,897.65 SKY SKYEUR SKYGBP SKYUSD

SKYBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000072450.000074660.00005210132,671.84-0.00000103-1.42%
1 Month0.000091010.000100000.00004888191,523.46-0.00001959-21.53%
3 Months0.000085000.000241060.00003263337,736.15-0.00001358-15.98%
6 Months0.000220030.000289790.00003263449,326.36-0.00014861-67.54%
1 Year0.000381000.005705200.00003263473,437.15-0.00030958-81.25%
3 Years0.000696450.005705200.000032632,430,115.78-0.00062503-89.75%
5 Years0.000696450.005705200.000032632,430,115.78-0.00062503-89.75%

SKYBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 16 2019 0.00007183 0.00000300 4.35% 0.00006902 0.00007197 0.00005935 173,563.00
Nov 15 2019 0.00006894 -0.00000200 -2.82% 0.00007099 0.00007262 0.00005210 224,931.00
Nov 14 2019 0.00007099 0.00001200 20.20% 0.00005949 0.00007262 0.00005210 132,855.00
Nov 13 2019 0.00005940 -0.00001300 -17.90% 0.00007275 0.00007322 0.00005913 5,997.00
Nov 12 2019 0.00007261 0.00000200 2.84% 0.00007068 0.00007322 0.00005989 155,885.00
Nov 11 2019 0.00007044 -0.00000200 -2.78% 0.00007190 0.00007466 0.00006181 112,962.00
Nov 10 2019 0.00007196 -0.00000053 -0.73% 0.00007245 0.00007466 0.00006503 122,506.00
Nov 09 2019 0.00007249 0.00000300 4.32% 0.00006959 0.00007516 0.00006725 474,220.00
Nov 08 2019 0.00006945 0.00000073 1.06% 0.00006869 0.00007099 0.00006725 108,073.00
Nov 07 2019 0.00006872 -0.00000100 -1.43% 0.00006973 0.00008115 0.00006709 191,532.00
Nov 06 2019 0.00006981 -0.00002900 -29.32% 0.00007216 0.00007279 0.00006937 129,070.00
Nov 05 2019 0.00009890 0.00002800 39.27% 0.00007137 0.00010000 0.00007101 40,011.00
Nov 04 2019 0.00007131 -0.00000100 -1.38% 0.00007236 0.00008219 0.00007047 121,342.00
Nov 03 2019 0.00007236 -0.00000008 -0.11% 0.00007222 0.00008439 0.00007047 99,459.00
Nov 02 2019 0.00007244 0.00000099 1.39% 0.00007201 0.00008600 0.00004888 121,151.00
Nov 01 2019 0.00007145 0.00000046 0.65% 0.00007116 0.00007621 0.00007022 208,037.00
Oct 31 2019 0.00007099 0.00000300 4.38% 0.00007131 0.00007519 0.00006557 233,280.00
Oct 30 2019 0.00006846 0.00000057 0.84% 0.00007765 0.00007853 0.00006573 48,721.00
Oct 29 2019 0.00006789 -0.00000300 -4.21% 0.00007159 0.00007732 0.00006700 124,073.00
Oct 28 2019 0.00007120 0.00000600 9.15% 0.00006543 0.00007359 0.00006540 205,471.00
Oct 27 2019 0.00006560 -0.00000200 -2.94% 0.00006795 0.00007294 0.00006350 149,569.00
Oct 26 2019 0.00006795 -0.00000300 -4.22% 0.00007202 0.00008260 0.00006350 247,787.00
Oct 25 2019 0.00007110 -0.00001200 -14.36% 0.00008356 0.00008600 0.00007100 423,441.00
Oct 24 2019 0.00008359 0.00000400 5.03% 0.00007951 0.00008600 0.00007126 460,986.00
Oct 23 2019 0.00007955 -0.00000200 -2.46% 0.00008113 0.00008575 0.00007623 232,331.00
Oct 22 2019 0.00008123 -0.00000300 -3.55% 0.00008456 0.00008696 0.00007900 296,341.00
Oct 21 2019 0.00008452 -0.00000300 -3.44% 0.00008685 0.00008696 0.00008200 361,210.00
Oct 20 2019 0.00008723 -0.00000400 -4.40% 0.00009101 0.00009181 0.00008618 157,839.00
Oct 19 2019 0.00009101 -0.00000050 -0.55% 0.00009144 0.00009172 0.00008874 90,689.00
Oct 18 2019 0.00009151 -0.00000600 -6.15% 0.00009752 0.00009807 0.00009001 252,512.00
Oct 17 2019 0.00009751 0.00000100 1.04% 0.00009641 0.00009992 0.00009472 71,651.00
See More Historical Prices »


Your Recent History
COIN
SKYBTC
Skycoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.