Skycoin Historical Data - SKYBTC

Name Symbol Market Market Cap ($) Algorithm
Skycoin SKYBTC Crypto 3,878,236 Not Mineable
  Change % Change Current Price Bid Offer
-0.00000032 -0.56% 0.00005686 0.00005676 0.00005687
High Low Open Prev. Close 52 Week Range
0.00005858 0.00005108 0.00005718 0.00005718 0.00003263 - 0.00032000
Exchange Time Size Trade Price Currency
BINA 01:28:29 5.00 0.00005686 BTC
Price x Volume Volume Base Symbol Related Pairs
0.80040728 14,342.00 SKY SKYEUR SKYGBP SKYUSD

SKYBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000056090.000059950.00004258227,036.850.000000771.37%
1 Month0.000055800.000070070.00004254322,451.740.000001061.90%
3 Months0.000058140.000077650.00004253590,093.48-0.00000128-2.20%
6 Months0.000059680.000111100.00004253389,893.58-0.00000282-4.73%
1 Year0.000296130.000320000.00003263474,057.22-0.00023927-80.80%
3 Years0.000696450.005705200.000032632,178,666.12-0.00063959-91.84%
5 Years0.000696450.005705200.000032632,178,666.12-0.00063959-91.84%

SKYBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 29 2020 0.00005718 0.00000600 11.73% 0.00005118 0.00005858 0.00005094 187,313.00
Mar 28 2020 0.00005116 -0.00000700 -11.95% 0.00005859 0.00005995 0.00005094 170,092.00
Mar 27 2020 0.00005860 -0.00000020 -0.34% 0.00005881 0.00005970 0.00005103 205,161.00
Mar 26 2020 0.00005880 0.00000700 13.61% 0.00005140 0.00005908 0.00005097 159,452.00
Mar 25 2020 0.00005142 -0.00000100 -1.91% 0.00005714 0.00005730 0.00005109 317,595.00
Mar 24 2020 0.00005242 -0.00000400 -7.06% 0.00005662 0.00005787 0.00005221 255,028.00
Mar 23 2020 0.00005662 0.00000024 0.43% 0.00005609 0.00005787 0.00004258 294,616.00
Mar 22 2020 0.00005638 0.00000700 14.19% 0.00004970 0.00005782 0.00004764 239,624.00
Mar 21 2020 0.00004934 -0.00000086 -1.71% 0.00005017 0.00005770 0.00004529 454,381.00
Mar 20 2020 0.00005020 -0.00000800 -13.76% 0.00005878 0.00006630 0.00004760 831,660.00
Mar 19 2020 0.00005816 0.00000300 5.42% 0.00005538 0.00006308 0.00005340 490,383.00
Mar 18 2020 0.00005540 0.00000071 1.30% 0.00005533 0.00006066 0.00004254 169,179.00
Mar 17 2020 0.00005469 -0.00000100 -1.80% 0.00005598 0.00006029 0.00004876 185,969.00
Mar 16 2020 0.00005569 -0.00000100 -1.75% 0.00005775 0.00005823 0.00004876 140,170.00
Mar 15 2020 0.00005701 -0.00000200 -3.41% 0.00005932 0.00006199 0.00005193 10,099.00
Mar 14 2020 0.00005871 0.00000100 1.75% 0.00005700 0.00006397 0.00005244 1,670,114.00
Mar 13 2020 0.00005724 0.00000100 1.79% 0.00004768 0.00007007 0.00004698 634,155.00
Mar 12 2020 0.00005582 0.00000056 1.01% 0.00005664 0.00005761 0.00005404 24,376.00
Mar 11 2020 0.00005526 -0.00000022 -0.40% 0.00005539 0.00006091 0.00005420 212,857.00
Mar 10 2020 0.00005548 -0.00000300 -5.15% 0.00005812 0.00006092 0.00005470 203,007.00
Mar 09 2020 0.00005826 0.00000300 5.48% 0.00005442 0.00005954 0.00005428 110,687.00
Mar 08 2020 0.00005477 -0.00000200 -3.54% 0.00005655 0.00005929 0.00005462 257,330.00
Mar 07 2020 0.00005650 -0.00000044 -0.77% 0.00005671 0.00005884 0.00005558 201,554.00
Mar 06 2020 0.00005694 0.00000057 1.01% 0.00005638 0.00006086 0.00004991 220,701.00
Mar 05 2020 0.00005637 -0.00000100 -1.74% 0.00005734 0.00006100 0.00004260 693,692.00
Mar 04 2020 0.00005739 0.00000100 1.77% 0.00005607 0.00005800 0.00004995 227,969.00
Mar 03 2020 0.00005636 -0.00000100 -1.73% 0.00005774 0.00005859 0.00004723 235,821.00
Mar 02 2020 0.00005776 0.00000067 1.17% 0.00005580 0.00006110 0.00004933 225,661.00
Mar 01 2020 0.00005709 -0.00000008 -0.14% 0.00005705 0.00006110 0.00005420 341,450.00
Feb 29 2020 0.00005717 0.00000100 1.78% 0.00005597 0.00006090 0.00005003 158,534.00
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.