SKYBTC

Skycoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Skycoin SKYBTC Crypto 6,757,618 Not Mineable
  Change % Change Current Price Bid Offer
0.00000062 1.20% 0.00005233 0.00005146 0.00005303
High Low Open Prev. Close 52 Week Range
0.00005341 0.00005085 0.00005142 0.00005171 0.00002000 - 0.00024106
Exchange Time Size Trade Price Currency
LBNK 04:23:13 1.67 0.00005233 BTC
Price x Volume Volume Base Symbol Related Pairs
15.46 300,048.65 SKY SKYEUR SKYGBP SKYUSD

SKYBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000054610.000060750.000048861,172,834.55-0.00000228-4.18%
1 Month0.000054760.000102780.000048861,533,086.42-0.00000243-4.44%
3 Months0.000053900.000102780.00004444937,722.21-0.00000157-2.91%
6 Months0.000062160.000102780.00002000635,127.44-0.00000983-15.81%
1 Year0.000085000.000241060.00002000497,826.75-0.00003267-38.44%
3 Years0.001143120.005705200.000020002,225,472.36-0.00109079-95.42%
5 Years0.000696450.005705200.000020002,018,414.55-0.00064412-92.49%

SKYBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.00005125 -0.00000400 -7.18% 0.00005572 0.00005950 0.00005057 687,080.00
Aug 04 2020 0.00005573 -0.00000100 -1.76% 0.00005737 0.00005950 0.00005468 907,059.00
Aug 03 2020 0.00005677 0.00000400 7.56% 0.00005276 0.00006010 0.00005209 1,570,040.00
Aug 02 2020 0.00005293 0.00000100 1.94% 0.00005137 0.00005692 0.00004987 1,198,341.00
Aug 01 2020 0.00005152 -0.00000070 -1.34% 0.00005201 0.00006075 0.00004886 1,813,619.00
Jul 31 2020 0.00005222 -0.00000400 -7.13% 0.00005673 0.00005830 0.00005132 794,803.00
Jul 30 2020 0.00005614 0.00000200 3.69% 0.00005461 0.00006047 0.00005401 1,238,896.00
Jul 29 2020 0.00005421 -0.00000400 -6.89% 0.00005906 0.00006254 0.00005370 1,414,872.00
Jul 28 2020 0.00005804 0.00000600 11.59% 0.00005132 0.00006283 0.00005006 1,702,391.00
Jul 27 2020 0.00005176 -0.00001700 -24.55% 0.00006882 0.00007058 0.00004980 1,612,784.00
Jul 26 2020 0.00006924 -0.00000300 -4.13% 0.00007207 0.00007599 0.00006501 1,416,191.00
Jul 25 2020 0.00007265 -0.00000600 -7.64% 0.00007748 0.00010278 0.00007099 2,629,789.00
Jul 24 2020 0.00007850 0.00000600 8.31% 0.00007156 0.00010278 0.00007132 11,408,498.00
Jul 23 2020 0.00007223 0.00000900 14.25% 0.00006233 0.00007711 0.00006208 2,795,193.00
Jul 22 2020 0.00006316 -0.00000200 -3.09% 0.00006461 0.00006989 0.00005500 1,003,812.00
Jul 21 2020 0.00006467 -0.00000400 -5.87% 0.00006784 0.00006989 0.00006235 1,014,029.00
Jul 20 2020 0.00006819 0.00001000 17.27% 0.00005739 0.00007583 0.00005736 2,580,914.00
Jul 19 2020 0.00005792 0.00000085 1.49% 0.00005760 0.00006013 0.00005605 588,188.00
Jul 18 2020 0.00005707 0.00000100 1.80% 0.00005592 0.00005880 0.00005558 529,999.00
Jul 17 2020 0.00005569 -0.00000041 -0.73% 0.00005580 0.00005857 0.00005548 582,038.00
Jul 16 2020 0.00005610 -0.00000300 -5.10% 0.00005882 0.00005971 0.00005501 250,027.00
Jul 15 2020 0.00005881 -0.00000009 -0.15% 0.00005893 0.00006052 0.00005780 605,439.00
Jul 14 2020 0.00005890 0.00000200 3.51% 0.00005566 0.00005932 0.00005166 588,981.00
Jul 13 2020 0.00005696 -0.00000300 -5.01% 0.00005984 0.00006250 0.00005485 963,671.00
Jul 12 2020 0.00005984 0.00000300 5.29% 0.00005675 0.00006000 0.00005387 745,091.00
Jul 11 2020 0.00005666 0.00000047 0.84% 0.00005597 0.00005915 0.00005288 602,103.00
Jul 10 2020 0.00005619 0.00000200 3.66% 0.00005465 0.00005780 0.00005344 1,039,636.00
Jul 09 2020 0.00005461 -0.00000012 -0.22% 0.00005476 0.00005906 0.00005404 642,924.00
Jul 08 2020 0.00005473 0.00000100 1.87% 0.00005345 0.00005822 0.00005261 663,747.00
Jul 07 2020 0.00005338 -0.00000100 -1.83% 0.00005746 0.00005993 0.00005297 572,411.00
Jul 06 2020 0.00005467 0.00000200 3.82% 0.00005256 0.00005827 0.00005237 527,081.00
Jul 05 2020 0.00005242 -0.00000300 -5.40% 0.00005538 0.00005870 0.00005219 473,247.00
Jul 04 2020 0.00005552 0.00000100 1.84% 0.00005444 0.00005893 0.00005269 448,071.00
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.