Skycoin Historical Data - SKYGBP

Name Symbol Market Market Cap ($) Algorithm
Skycoin SKYGBP Crypto 3,810,080 Not Mineable
  Change % Change Current Price Bid Offer
0.015052 5.84% 0.272701 0.277069 0.277261
High Low Open Prev. Close 52 Week Range
0.295642 0.250906 0.257649 0.257649 0.1452 - 2.31
Exchange Time Size Trade Price Currency
BINA 15:37:32 2.00 0.272852 GBP
Price x Volume Volume Base Symbol Related Pairs
48,941.70 176,482.00 SKY SKYEUR SKYUSD SKYBTC

SKYGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2656640.3351960.24519234,509.850.0070372.65%
1 Month0.3798110.4242430.180872327,956.63-0.10711-28.20%
3 Months0.3123110.60470.180872588,682.72-0.03961-12.68%
6 Months0.4292331.720.180872390,496.81-0.156532-36.47%
1 Year0.9339972.310.1452477,823.34-0.661296-70.80%
3 Years0.66345839.870.1452303,112.85-0.390757-58.90%
5 Years0.66345839.870.1452303,112.85-0.390757-58.90%

SKYGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2020 0.257795 -0.04221 -14.07% 0.300312 0.311163 0.251354 170,092.00
Mar 27 2020 0.300006 -0.02662 -8.15% 0.326778 0.33338 0.275995 205,161.00
Mar 26 2020 0.326625 0.035422 12.16% 0.292021 0.335196 0.279303 159,452.00
Mar 25 2020 0.291203 -0.010159 -3.37% 0.301903 0.333234 0.28412 317,595.00
Mar 24 2020 0.301363 -0.015352 -4.85% 0.317147 0.329947 0.29628 255,028.00
Mar 23 2020 0.316715 0.034251 12.13% 0.28295 0.323817 0.245865 294,616.00
Mar 22 2020 0.282464 0.019346 7.35% 0.265664 0.325658 0.24519 239,624.00
Mar 21 2020 0.263118 -0.003852 -1.44% 0.299142 0.310195 0.24898 454,381.00
Mar 20 2020 0.26697 -0.047657 -15.15% 0.317628 0.352001 0.25218 831,660.00
Mar 19 2020 0.314627 0.057982 22.59% 0.257454 0.332419 0.25459 490,383.00
Mar 18 2020 0.256645 0.009665 3.91% 0.246218 0.274802 0.230205 169,179.00
Mar 17 2020 0.24698 0.017655 7.70% 0.230593 0.262829 0.216744 185,969.00
Mar 16 2020 0.229325 -0.019922 -7.99% 0.250346 0.250346 0.20088 140,170.00
Mar 15 2020 0.249248 0.00316 1.28% 0.249816 0.269362 0.221147 10,099.00
Mar 14 2020 0.246088 -0.013367 -5.15% 0.265619 0.288712 0.232369 1,670,114.00
Mar 13 2020 0.259455 0.036175 16.20% 0.343454 0.356439 0.180872 634,155.00
Mar 12 2020 0.22328 -0.119746 -34.91% 0.343454 0.356439 0.221937 24,376.00
Mar 11 2020 0.343026 0.00147 0.43% 0.339024 0.372777 0.319787 212,857.00
Mar 10 2020 0.341556 -0.009884 -2.81% 0.352901 0.373968 0.328282 203,007.00
Mar 09 2020 0.35144 0.013947 4.13% 0.336991 0.371523 0.321352 110,687.00
Mar 08 2020 0.337493 -0.04826 -12.51% 0.386523 0.393863 0.336836 257,330.00
Mar 07 2020 0.385754 -0.013849 -3.47% 0.397876 0.411672 0.380196 201,554.00
Mar 06 2020 0.399603 0.004675 1.18% 0.396028 0.418503 0.359959 220,701.00
Mar 05 2020 0.394928 0.003896 1.00% 0.378149 0.424243 0.343726 693,692.00
Mar 04 2020 0.391033 0.003878 1.00% 0.384012 0.397526 0.343366 227,969.00
Mar 03 2020 0.387154 -0.016362 -4.05% 0.40385 0.412885 0.330729 235,821.00
Mar 02 2020 0.403516 0.023644 6.22% 0.371879 0.408658 0.3465 225,661.00
Mar 01 2020 0.379872 -0.002433 -0.64% 0.379811 0.409075 0.364502 341,450.00
Feb 29 2020 0.382305 -0.000095 -0.02% 0.380457 0.415615 0.368996 158,534.00
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.