Skycoin
(SKY)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 22 avr. 2019 | 1.38 | 1.41 | 1.33 | 1.38 | 1,439,212 | 20,747,706 |
| 21 avr. 2019 | 1.40 | 1.49 | 1.33 | 1.38 | 1,136,008 | 20,651,810 |
| 20 avr. 2019 | 1.42 | 1.45 | 1.37 | 1.40 | 1,058,960 | 20,958,318 |
| 19 avr. 2019 | 1.41 | 1.44 | 1.34 | 1.43 | 1,359,522 | 21,508,198 |
| 18 avr. 2019 | 1.37 | 1.41 | 1.33 | 1.38 | 1,271,534 | 20,686,151 |
| 17 avr. 2019 | 1.37 | 1.39 | 1.34 | 1.37 | 933,374 | 20,476,539 |
| 16 avr. 2019 | 1.34 | 1.39 | 1.30 | 1.38 | 1,292,344 | 20,641,088 |
| 15 avr. 2019 | 1.37 | 1.42 | 1.32 | 1.34 | 1,363,189 | 20,069,572 |
| 14 avr. 2019 | 1.33 | 1.38 | 1.31 | 1.37 | 969,214 | 20,573,063 |
| 13 avr. 2019 | 1.31 | 1.36 | 1.30 | 1.33 | 957,534 | 19,935,490 |
| 12 avr. 2019 | 1.30 | 1.36 | 1.27 | 1.31 | 1,455,119 | 19,648,608 |
| 11 avr. 2019 | 1.44 | 1.46 | 1.26 | 1.31 | 2,222,888 | 19,646,460 |
| 10 avr. 2019 | 1.43 | 1.48 | 1.42 | 1.44 | 1,535,050 | 21,603,253 |
| 09 avr. 2019 | 1.40 | 1.49 | 1.38 | 1.44 | 1,294,737 | 21,629,707 |
| 08 avr. 2019 | 1.42 | 1.49 | 1.38 | 1.40 | 2,226,124 | 20,967,818 |
| 07 avr. 2019 | 1.39 | 1.46 | 1.39 | 1.41 | 1,614,144 | 21,155,407 |
| 06 avr. 2019 | 1.45 | 1.45 | 1.37 | 1.40 | 1,761,936 | 20,981,756 |
| 05 avr. 2019 | 1.34 | 1.49 | 1.34 | 1.45 | 1,850,175 | 21,815,206 |
| 04 avr. 2019 | 1.35 | 1.49 | 1.31 | 1.36 | 2,085,586 | 20,344,780 |
| 03 avr. 2019 | 1.35 | 1.52 | 1.32 | 1.35 | 4,296,455 | 20,233,963 |
| 02 avr. 2019 | 1.23 | 1.39 | 1.23 | 1.34 | 3,276,329 | 20,130,573 |
| 01 avr. 2019 | 1.24 | 1.26 | 1.22 | 1.23 | 1,588,419 | 18,451,862 |
| 31 mars 2019 | 1.24 | 1.27 | 1.23 | 1.24 | 1,187,023 | 18,530,778 |
| 30 mars 2019 | 1.23 | 1.28 | 1.17 | 1.24 | 1,785,094 | 18,615,984 |
| 29 mars 2019 | 1.27 | 1.29 | 1.18 | 1.24 | 3,033,675 | 18,587,030 |
| 28 mars 2019 | 1.18 | 1.34 | 1.16 | 1.27 | 4,325,492 | 17,779,597 |
| 27 mars 2019 | 1.12 | 1.18 | 1.12 | 1.18 | 1,911,965 | 16,487,630 |
| 26 mars 2019 | 1.06 | 1.19 | 1.06 | 1.13 | 4,013,522 | 15,829,030 |
| 25 mars 2019 | 1.06 | 1.11 | 1.04 | 1.06 | 2,557,635 | 14,839,570 |
| 24 mars 2019 | 1.07 | 1.08 | 1.05 | 1.05 | 1,115,129 | 14,749,568 |
Skycoin (SKY) is an open-source, community-owned, hardware-based peer-to-peer internet that leverages the incentive structure of the blockchain.
Skycoin’s platform has been billed as 'completely secure, infinitely scalable, and ISP independent' by the project team. Written in Golang and running on the Obelisk consensus algorithm, Skycoin is focused on security, usability, and ease of use. Obelisk is predicated on the notion of ‘web of trust dynamics’, which makes consensus decisions depending upon the influence score of each node. Each node subscribes to a select number of other network nodes, and the density of a node’s network of subscribers determines its influence on the network.
Skywire, the flagship application of Skycoin, aims to decentralize the internet at the hardware level. Skywire's objectives extend beyond providing decentralized bandwidth - it also aims to offer storage and computation.
The approximate return on investment if purchased at the time of launch (or earliest known price)
