Skycoin (SKYBTC)

SKYBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 0.00004753 -0.00000200 -4.05% 0.00004946 0.00005102 0.00004707 602,990.00
May 31 2020 0.00004939 -0.00000100 -1.97% 0.00004930 0.00005100 0.00004789 249,416.00
May 30 2020 0.00005068 0.00000200 4.07% 0.00004918 0.00005236 0.00004786 688,878.00
May 29 2020 0.00004913 -0.00000002 -0.04% 0.00004906 0.00005408 0.00004816 913,746.00
May 28 2020 0.00004915 -0.00000100 -1.98% 0.00005054 0.00005637 0.00004793 485,861.00
May 27 2020 0.00005054 -0.00000300 -5.63% 0.00005349 0.00005543 0.00004953 839,976.00
May 26 2020 0.00005330 0.00000098 1.87% 0.00005263 0.00005543 0.00004942 1,239,846.00
May 25 2020 0.00005232 0.00000097 1.89% 0.00005099 0.00005673 0.00004851 817,476.00
May 24 2020 0.00005135 0.00000300 6.16% 0.00004871 0.00005482 0.00004851 1,050,892.00
May 23 2020 0.00004874 -0.00000200 -3.96% 0.00005061 0.00005419 0.00004839 577,934.00
May 22 2020 0.00005056 0.00000300 6.32% 0.00004751 0.00005488 0.00004687 648,684.00
May 21 2020 0.00004750 -0.00000095 -1.96% 0.00004839 0.00005453 0.00004687 224,792.00
May 20 2020 0.00004845 0.00000082 1.72% 0.00004759 0.00005586 0.00004444 228,090.00
May 19 2020 0.00004763 -0.00000500 -9.55% 0.00004573 0.00005318 0.00004444 1,915,111.00
May 18 2020 0.00005235 0.00000019 0.36% 0.00004614 0.00005490 0.00004480 207,385.00
May 17 2020 0.00005216 -0.00000010 -0.19% 0.00005319 0.00005466 0.00004573 152,861.00
May 16 2020 0.00005226 0.00000600 12.85% 0.00004680 0.00005466 0.00004637 102,550.00
May 15 2020 0.00004668 0.00000100 2.19% 0.00004564 0.00005466 0.00004562 208,431.00
May 14 2020 0.00004565 -0.00000800 -14.83% 0.00005390 0.00005690 0.00004540 380,653.00
May 13 2020 0.00005395 0.00000500 10.30% 0.00004847 0.00005655 0.00004751 139,098.00
May 12 2020 0.00004856 -0.00000070 -1.42% 0.00004924 0.00005555 0.00004741 434,417.00
May 11 2020 0.00004926 -0.00000100 -1.99% 0.00005029 0.00005547 0.00004741 85,809.00
May 10 2020 0.00005029 -0.00000057 -1.12% 0.00005420 0.00005591 0.00004931 261,112.00
May 09 2020 0.00005086 0.00000200 4.07% 0.00004916 0.00005591 0.00004867 281,867.00
May 08 2020 0.00004913 0.00000100 2.09% 0.00004788 0.00005428 0.00004625 231,588.00
May 07 2020 0.00004787 -0.00000600 -11.14% 0.00005360 0.00005800 0.00002000 355,016.00
May 06 2020 0.00005387 -0.00000100 -1.82% 0.00005495 0.00005800 0.00005266 395,848.00
May 05 2020 0.00005496 0.00000200 3.75% 0.00005324 0.00005610 0.00005266 249,879.00
May 04 2020 0.00005333 -0.00000023 -0.43% 0.00005355 0.00005534 0.00005220 162,085.00
May 03 2020 0.00005356 0.00000029 0.54% 0.00005320 0.00005565 0.00005190 183,998.00
May 02 2020 0.00005327 0.00000047 0.89% 0.00005624 0.00005643 0.00005190 203,296.00
May 01 2020 0.00005280 0.00000066 1.27% 0.00005222 0.00005643 0.00005101 292,113.00
Apr 30 2020 0.00005214 -0.00000200 -3.68% 0.00005627 0.00005649 0.00005101 340,398.00
Apr 29 2020 0.00005437 -0.00000300 -5.23% 0.00005741 0.00005841 0.00005400 384,898.00
Apr 28 2020 0.00005741 0.00000200 3.58% 0.00005574 0.00005841 0.00005543 201,318.00
Apr 27 2020 0.00005580 -0.00000011 -0.20% 0.00005603 0.00005649 0.00005549 9,818.00
Apr 26 2020 0.00005591 -0.00000052 -0.92% 0.00005583 0.00005679 0.00005550 10,874.00
Apr 25 2020 0.00005643 -0.00000029 -0.51% 0.00005662 0.00005712 0.00005567 945,089.00
Apr 24 2020 0.00005672 0.00000024 0.42% 0.00005647 0.00005690 0.00005569 9,733.00
Apr 23 2020 0.00005648 -0.00000006 -0.11% 0.00005631 0.00005689 0.00005562 10,367.00
Apr 22 2020 0.00005654 0.00000053 0.95% 0.00005616 0.00005697 0.00005539 9,649.00
Apr 21 2020 0.00005601 -0.00000200 -3.44% 0.00005820 0.00006112 0.00005539 224,922.00
Apr 20 2020 0.00005815 0.00000100 1.76% 0.00005666 0.00006112 0.00005566 955,282.00
Apr 19 2020 0.00005689 0.00000028 0.49% 0.00005658 0.00005733 0.00005587 117,454.00
Apr 18 2020 0.00005661 -0.00000091 -1.58% 0.00005758 0.00005783 0.00005601 151,814.00
Apr 17 2020 0.00005752 0.00000073 1.29% 0.00005676 0.00005783 0.00005500 181,779.00
Apr 16 2020 0.00005679 0.00000010 0.18% 0.00005567 0.00005730 0.00005520 331,962.00
Apr 15 2020 0.00005669 0.00000100 1.81% 0.00005517 0.00005735 0.00005491 231,812.00
Apr 14 2020 0.00005522 -0.00000100 -1.77% 0.00005647 0.00005819 0.00005481 169,218.00
Apr 13 2020 0.00005650 -0.00000035 -0.62% 0.00005670 0.00005819 0.00005472 120,202.00
Apr 12 2020 0.00005685 0.00000047 0.83% 0.00005509 0.00005999 0.00005412 583,869.00
Apr 11 2020 0.00005638 0.00000079 1.42% 0.00005560 0.00006060 0.00005451 540,572.00
Apr 10 2020 0.00005559 -0.00000200 -3.49% 0.00005725 0.00006369 0.00005374 372,603.00
Apr 09 2020 0.00005730 -0.00000010 -0.17% 0.00005116 0.00006652 0.00005103 185,479.00
Apr 08 2020 0.00005740 0.00000200 3.60% 0.00005569 0.00005788 0.00005105 321,978.00
Apr 07 2020 0.00005559 0.00000025 0.45% 0.00005538 0.00006339 0.00005094 1,488,852.00
Apr 06 2020 0.00005534 0.00000039 0.71% 0.00005493 0.00005759 0.00005096 371,641.00
Apr 05 2020 0.00005495 -0.00000012 -0.22% 0.00005506 0.00005560 0.00005102 151,546.00
Apr 04 2020 0.00005507 -0.00000031 -0.56% 0.00005539 0.00005650 0.00005105 152,542.00
Apr 03 2020 0.00005538 0.00000400 7.81% 0.00005128 0.00005650 0.00005096 220,494.00
Apr 02 2020 0.00005124 0.00000027 0.53% 0.00005096 0.00005884 0.00005095 90,300.00
Apr 01 2020 0.00005097 -0.00000014 -0.27% 0.00005852 0.00005916 0.00005091 109,476.00
Mar 31 2020 0.00005111 -0.00000009 -0.18% 0.00005119 0.00005914 0.00005093 190,274.00
Mar 30 2020 0.00005120 -0.00000600 -10.49% 0.00005718 0.00005858 0.00005093 130,594.00
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


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.