SKYBTC

Skycoin (SKYBTC)

SKYBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 0.00003402 -0.00000100 -2.82% 0.00003544 0.00003552 0.00003285 355,702.00
Jun 14 2021 0.00003540 0.00000200 6.01% 0.00003336 0.00003552 0.00003205 831,146.00
Jun 13 2021 0.00003329 -0.00000300 -8.30% 0.00003597 0.00003652 0.00003310 263,892.00
Jun 12 2021 0.00003613 0.00000070 1.98% 0.00003549 0.00003953 0.00003481 507,535.00
Jun 11 2021 0.00003543 -0.00000200 -5.40% 0.00003696 0.00004239 0.00003530 418,793.00
Jun 10 2021 0.00003707 -0.00000300 -7.54% 0.00003971 0.00004070 0.00003627 451,809.00
Jun 09 2021 0.00003979 0.00000047 1.20% 0.00003964 0.00004250 0.00003924 570,184.00
Jun 08 2021 0.00003932 -0.00000013 -0.33% 0.00003945 0.00004025 0.00003737 617,612.00
Jun 07 2021 0.00003945 -0.00000200 -4.78% 0.00004219 0.00004249 0.00003901 326,578.00
Jun 06 2021 0.00004183 0.00000200 5.04% 0.00003973 0.00004400 0.00003938 857,163.00
Jun 05 2021 0.00003972 -0.00000058 -1.44% 0.00003998 0.00004137 0.00003918 229,146.00
Jun 04 2021 0.00004030 -0.00000200 -4.73% 0.00004216 0.00004224 0.00003905 421,343.00
Jun 03 2021 0.00004231 -0.00000017 -0.40% 0.00004238 0.00004400 0.00004151 483,243.00
Jun 02 2021 0.00004248 0.00000091 2.19% 0.00004167 0.00004309 0.00004073 488,997.00
Jun 01 2021 0.00004157 -0.00000084 -1.98% 0.00004252 0.00004401 0.00004017 407,926.00
May 31 2021 0.00004241 0.00000015 0.35% 0.00004225 0.00004375 0.00004101 493,886.00
May 30 2021 0.00004226 -0.00000400 -8.72% 0.00004578 0.00004911 0.00004213 1,896,752.00
May 29 2021 0.00004586 0.00000600 15.06% 0.00003993 0.00004718 0.00003896 1,436,717.00
May 28 2021 0.00003984 -0.00000400 -9.12% 0.00004352 0.00004378 0.00003734 891,447.00
May 27 2021 0.00004386 0.00000200 4.73% 0.00004243 0.00004455 0.00003834 933,531.00
May 26 2021 0.00004232 0.00000056 1.34% 0.00004128 0.00004404 0.00003962 636,488.00
May 25 2021 0.00004176 0.00000300 7.82% 0.00003838 0.00004215 0.00003540 580,766.00
May 24 2021 0.00003834 0.00000300 8.54% 0.00003499 0.00003904 0.00003351 430,914.00
May 23 2021 0.00003511 -0.00000500 -12.58% 0.00003925 0.00004088 0.00003115 1,052,536.00
May 22 2021 0.00003976 0.00000300 8.18% 0.00003696 0.00004097 0.00003505 704,565.00
May 21 2021 0.00003667 -0.00000600 -14.05% 0.00004261 0.00004385 0.00003508 601,125.00
May 20 2021 0.00004271 0.00000057 1.35% 0.00004218 0.00004414 0.00003829 586,003.00
May 19 2021 0.00004214 -0.00001000 -19.08% 0.00005254 0.00005254 0.00003911 1,226,370.00
May 18 2021 0.00005242 0.00000008 0.15% 0.00005208 0.00005510 0.00005038 697,885.00
May 17 2021 0.00005234 -0.00000100 -1.86% 0.00005374 0.00005500 0.00004961 379,713.00
May 16 2021 0.00005383 0.00000200 3.83% 0.00005241 0.00005681 0.00005138 291,892.00
May 15 2021 0.00005220 -0.00000300 -5.41% 0.00005534 0.00005560 0.00005150 378,137.00
May 14 2021 0.00005549 0.00000300 5.71% 0.00005295 0.00005627 0.00005295 501,634.00
May 13 2021 0.00005256 -0.00000200 -3.66% 0.00005390 0.00005835 0.00004806 1,074,711.00
May 12 2021 0.00005465 -0.00000900 -14.20% 0.00006268 0.00006385 0.00005402 675,990.00
May 11 2021 0.00006336 0.00000300 4.99% 0.00006012 0.00006440 0.00005808 794,115.00
May 10 2021 0.00006012 -0.00000600 -9.09% 0.00006581 0.00006935 0.00005953 769,206.00
May 09 2021 0.00006601 -0.00000005 -0.08% 0.00006610 0.00007029 0.00006249 1,126,381.00
May 08 2021 0.00006606 0.00000029 0.44% 0.00006500 0.00007171 0.00006477 1,026,981.00
May 07 2021 0.00006577 0.00000057 0.87% 0.00006517 0.00007264 0.00006295 1,971,143.00
May 06 2021 0.00006520 0.00000200 3.17% 0.00006335 0.00006623 0.00005885 1,079,558.00
May 05 2021 0.00006306 0.00000400 6.76% 0.00005857 0.00006468 0.00005836 820,475.00
May 04 2021 0.00005915 -0.00000500 -7.85% 0.00006344 0.00006540 0.00005603 1,439,648.00
May 03 2021 0.00006371 0.00000700 12.42% 0.00005628 0.00006800 0.00005539 1,151,350.00
May 02 2021 0.00005635 0.00000046 0.82% 0.00005611 0.00005823 0.00005468 593,203.00
May 01 2021 0.00005589 -0.00000200 -3.47% 0.00005760 0.00006196 0.00005543 808,554.00
Apr 30 2021 0.00005771 -0.00000097 -1.65% 0.00005878 0.00006387 0.00005699 876,803.00
Apr 29 2021 0.00005868 0.00000400 7.27% 0.00005518 0.00007586 0.00005454 1,946,243.00
Apr 28 2021 0.00005500 -0.00000400 -6.80% 0.00005906 0.00006055 0.00005279 620,952.00
Apr 27 2021 0.00005882 0.00000200 3.54% 0.00005642 0.00006038 0.00005594 748,864.00
Apr 26 2021 0.00005649 0.00000400 7.63% 0.00005523 0.00005897 0.00005446 802,107.00
Apr 25 2021 0.00005241 -0.00000059 -1.11% 0.00005291 0.00005291 0.00004869 157.00
Apr 24 2021 0.00005300 -0.00000600 -10.24% 0.00005861 0.00007450 0.00004055 4,905,148.00
Apr 23 2021 0.00005858 -0.00000100 -1.67% 0.00005904 0.00006092 0.00005236 1,072,150.00
Apr 22 2021 0.00006003 -0.00000500 -7.69% 0.00006511 0.00006511 0.00005639 1,482,496.00
Apr 21 2021 0.00006500 -0.00000300 -4.43% 0.00006882 0.00008000 0.00005447 4,090,142.00
Apr 20 2021 0.00006767 0.00001200 21.54% 0.00005497 0.00008280 0.00005125 3,492,781.00
Apr 19 2021 0.00005572 -0.00000095 -1.68% 0.00005643 0.00005895 0.00005050 681,265.00
Apr 18 2021 0.00005667 -0.00000200 -3.40% 0.00005862 0.00005887 0.00005159 713,964.00
Apr 17 2021 0.00005891 -0.00000200 -3.29% 0.00006050 0.00006488 0.00005734 745,456.00
Apr 16 2021 0.00006075 0.00000400 7.00% 0.00005718 0.00006305 0.00005485 1,280,721.00
Apr 15 2021 0.00005713 0.00000300 5.49% 0.00005434 0.00006750 0.00005374 2,167,240.00
Apr 14 2021 0.00005462 0.00000043 0.79% 0.00005433 0.00006622 0.00004797 1,690,737.00
Apr 13 2021 0.00005419 -0.00000900 -14.17% 0.00006344 0.00006398 0.00005304 805,397.00
Apr 12 2021 0.00006352 -0.00000200 -3.05% 0.00006594 0.00007079 0.00004869 911,762.00
Apr 11 2021 0.00006568 0.00000068 1.05% 0.00006506 0.00007145 0.00006270 903,855.00
Apr 10 2021 0.00006500 -0.00001100 -14.45% 0.00007542 0.00007699 0.00006292 1,012,937.00
Apr 09 2021 0.00007611 0.00000700 10.08% 0.00007160 0.00007893 0.00007119 691,574.00
Apr 08 2021 0.00006945 0.00000005 0.07% 0.00006903 0.00007558 0.00006652 72,318.00
Apr 07 2021 0.00006940 -0.00000400 -5.44% 0.00007284 0.00007342 0.00006260 124,432.00
Apr 06 2021 0.00007354 -0.00001400 -16.06% 0.00008523 0.00008785 0.00007263 95,233.00
Apr 05 2021 0.00008715 -0.00000600 -6.44% 0.00009137 0.00009191 0.00007836 260,834.00
Apr 04 2021 0.00009312 0.00002300 33.03% 0.00006813 0.00009570 0.00006812 470,994.00
Apr 03 2021 0.00006964 -0.00000600 -7.91% 0.00007601 0.00007800 0.00006750 356,702.00
Apr 02 2021 0.00007586 0.00001200 18.84% 0.00006164 0.00007810 0.00006052 577,477.00
Apr 01 2021 0.00006368 0.00001100 20.77% 0.00005289 0.00007178 0.00005208 1,238,528.00
Mar 31 2021 0.00005297 -0.00000800 -13.04% 0.00005663 0.00005725 0.00005087 1,259,434.00
Mar 30 2021 0.00006134 0.00000012 0.20% 0.00005915 0.00006298 0.00005152 1,188,873.00
Mar 29 2021 0.00006122 0.00001400 29.45% 0.00004743 0.00007500 0.00004600 1,149,900.00
Mar 28 2021 0.00004754 0.00000200 4.43% 0.00004522 0.00005138 0.00004471 149,709.00
Mar 27 2021 0.00004517 -0.00000200 -4.25% 0.00004666 0.00004837 0.00004516 124,448.00
Mar 26 2021 0.00004701 0.00000200 4.45% 0.00004503 0.00004879 0.00004478 287,775.00
Mar 25 2021 0.00004498 -0.00000100 -2.16% 0.00004576 0.00005000 0.00004453 833,841.00
Mar 24 2021 0.00004622 -0.00000094 -1.99% 0.00004704 0.00005249 0.00004602 1,030,988.00
Mar 23 2021 0.00004716 0.00000300 6.77% 0.00004400 0.00004843 0.00004247 661,068.00
Mar 22 2021 0.00004429 -0.00000300 -6.29% 0.00004851 0.00005100 0.00001200 1,048,645.00
Mar 21 2021 0.00004767 0.00000500 11.60% 0.00004346 0.00004900 0.00004243 1,329,635.00
Mar 20 2021 0.00004312 0.00000300 7.39% 0.00004070 0.00004402 0.00004049 652,284.00
Mar 19 2021 0.00004061 -0.00000300 -6.92% 0.00004338 0.00004338 0.00003952 2,231,221.00
Mar 18 2021 0.00004338 0.00000300 7.43% 0.00004088 0.00004689 0.00004027 2,733,819.00


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.