Skycoin Historical Data - SKYGBP

Name Symbol Market Market Cap ($) Algorithm
Skycoin SKYGBP Crypto 6,029,442 Not Mineable
  Change % Change Current Price Bid Offer
  -0.030487 -6.75% 0.421373 0.418633 0.421373
High Low Open Prev. Close 52 Week Range
0.464229 0.381978 0.45186 0.45186 0.1452 - 17.39
Exchange Time Size Trade Price Currency
BINA 06:46:47 2.00 0.421373 GBP
Price x Volume Volume Base Symbol Related Pairs
1,422,748.73 3,322,319.00 SKY SKYEUR SKYUSD SKYBTC

SKYGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.3222870.5292160.290508774,875.770.09908730.74%
1 Month0.3386630.5292160.245713268,925.100.0827124.42%
3 Months0.4873541.720.245713210,852.92-0.06598-13.54%
6 Months0.9742682.310.245713319,493.89-0.552894-56.75%
1 Year0.8546217.390.1452462,541.57-0.433247-50.69%
3 Years0.66345839.870.1452275,513.64-0.242085-36.49%
5 Years0.66345839.870.1452275,513.64-0.242085-36.49%

SKYGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.469156 0.137884 41.62% 0.33097 0.529216 0.302613 4,354,399.00
Jan 16 2020 0.331272 -0.002041 -0.61% 0.334746 0.340583 0.303185 144,176.00
Jan 15 2020 0.333313 0.029812 9.82% 0.304671 0.375551 0.296388 378,357.00
Jan 14 2020 0.303501 -0.00399 -1.30% 0.306099 0.343676 0.295278 316,342.00
Jan 13 2020 0.307491 -0.008313 -2.63% 0.320339 0.342298 0.296196 32,592.00
Jan 12 2020 0.315804 -0.006003 -1.87% 0.322769 0.324642 0.297181 128,075.00
Jan 11 2020 0.321808 0.01497 4.88% 0.322287 0.327661 0.290508 70,189.00
Jan 10 2020 0.306837 -0.01245 -3.90% 0.289222 0.330049 0.269912 78,712.00
Jan 09 2020 0.319287 0.023301 7.87% 0.295308 0.33409 0.286105 73,943.00
Jan 08 2020 0.295986 -0.03691 -11.09% 0.330228 0.344006 0.292154 59,117.00
Jan 07 2020 0.332897 -0.000282 -0.08% 0.323712 0.349739 0.289207 168,680.00
Jan 06 2020 0.333179 0.007494 2.30% 0.327329 0.344423 0.306979 74,982.00
Jan 05 2020 0.325685 0.013886 4.45% 0.312311 0.340734 0.306275 70,220.00
Jan 04 2020 0.311799 -0.02187 -6.55% 0.318791 0.344143 0.245713 39,991.00
Jan 03 2020 0.333669 0.021544 6.90% 0.312704 0.340009 0.304559 114,380.00
Jan 02 2020 0.312125 -0.038045 -10.86% 0.350278 0.352782 0.247921 109,316.00
Jan 01 2020 0.35017 0.036008 11.46% 0.315328 0.359442 0.313595 78,613.00
Dec 31 2019 0.314162 -0.011113 -3.42% 0.325805 0.367411 0.311391 78,803.00
Dec 30 2019 0.325274 -0.003542 -1.08% 0.329433 0.364978 0.324902 196,218.00
Dec 29 2019 0.328816 0.009606 3.01% 0.31996 0.370308 0.317721 89,290.00
Dec 28 2019 0.319211 0.007456 2.39% 0.311959 0.373912 0.311419 109,161.00
Dec 27 2019 0.311755 0.010487 3.48% 0.301016 0.366369 0.299414 122,505.00
Dec 26 2019 0.301268 -0.003718 -1.22% 0.305171 0.378092 0.298608 52,688.00
Dec 25 2019 0.304986 -0.006538 -2.10% 0.31202 0.370311 0.300942 96,242.00
Dec 24 2019 0.311524 -0.000365 -0.12% 0.312007 0.372284 0.306085 81,615.00
Dec 23 2019 0.311889 -0.020982 -6.30% 0.33415 0.390499 0.308421 217,911.00
Dec 22 2019 0.332871 0.001723 0.52% 0.328396 0.375909 0.325719 122,962.00
Dec 21 2019 0.331148 -0.007144 -2.11% 0.338663 0.367939 0.327668 70,416.00
Dec 20 2019 0.338292 0.004377 1.31% 0.334233 0.39561 0.329133 83,262.00
Dec 19 2019 0.333914 0.00567 1.73% 0.328732 0.370776 0.318801 155,548.00
Dec 18 2019 0.328245 0.021572 7.03% 0.325698 0.366039 0.291512 316,622.00
See More Historical Prices »


Your Recent History
COIN
SKYGBP
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.