Market Cap:

Skycoin Skycoin (SKY)

3.60 USD (0.77%)
0.00053672 BTC (1.39%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
35,966,872 USD
5,367 BTC
Volume (24h)
257,812 USD
38.47 BTC
Circulating Supply
10,000,000 SKY
Total Supply
25,000,000 SKY
Max Supply
100,000,000 SKY

Historical data for Skycoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 3.62 3.64 3.41 3.61 260,594 36,231,375
Sep 21, 2018 3.58 3.67 3.51 3.61 370,349 35,803,521
Sep 20, 2018 3.49 3.62 3.34 3.57 604,091 34,936,819
Sep 19, 2018 3.20 3.50 3.18 3.49 289,580 32,025,666
Sep 18, 2018 3.44 3.45 3.10 3.21 485,357 34,386,859
Sep 17, 2018 3.42 3.89 3.32 3.45 852,017 34,227,927
Sep 16, 2018 3.47 3.48 3.34 3.40 347,543 34,700,058
Sep 15, 2018 3.48 3.54 3.42 3.46 362,573 34,824,119
Sep 14, 2018 3.52 3.60 3.38 3.51 505,119 35,153,623
Sep 13, 2018 3.48 3.66 3.45 3.56 763,791 34,843,740
Sep 12, 2018 3.30 3.62 3.19 3.48 1,055,920 32,987,800
Sep 11, 2018 3.06 3.44 3.02 3.30 1,069,050 30,592,322
Sep 10, 2018 3.04 3.12 2.96 3.04 419,614 30,351,503
Sep 09, 2018 3.03 3.19 2.90 3.04 673,228 30,263,677
Sep 08, 2018 3.20 3.27 2.91 3.04 633,773 31,974,103
Sep 07, 2018 3.37 3.53 3.16 3.20 537,258 33,744,142
Sep 06, 2018 3.35 3.40 3.10 3.40 435,656 33,511,062
Sep 05, 2018 4.32 4.36 3.36 3.36 731,795 43,246,965
Sep 04, 2018 4.38 4.55 4.25 4.31 442,316 43,796,468
Sep 03, 2018 4.41 4.44 4.03 4.38 641,262 44,057,646
Sep 02, 2018 4.49 4.59 4.22 4.40 554,203 44,929,380
Sep 01, 2018 4.45 4.61 4.36 4.48 853,410 44,482,918
Aug 31, 2018 4.33 4.54 4.27 4.45 644,432 43,334,479
Aug 30, 2018 4.55 4.64 3.96 4.40 939,934 45,466,251
Aug 29, 2018 4.73 4.88 4.49 4.62 1,218,180 47,318,106
Aug 28, 2018 4.37 4.85 4.37 4.75 978,813 43,670,321
Aug 27, 2018 3.95 4.53 3.88 4.39 779,983 39,487,302
Aug 26, 2018 3.99 3.99 3.76 3.95 526,079 39,936,519
Aug 25, 2018 3.82 3.98 3.74 3.98 380,633 38,235,178
Aug 24, 2018 3.69 3.84 3.62 3.82 462,432 36,911,099
* Earliest data in range (UTC time)
** Latest data in range (UTC time)