SKYGBP

Skycoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Skycoin SKYGBP Crypto 5,550,548 Not Mineable
  Change % Change Current Price Bid Offer
0.021531 5.61% 0.405345 0.4046 0.406016
High Low Open Prev. Close 52 Week Range
0.433852 0.381673 0.383815 0.383815 0.180872 - 2.31
Exchange Time Size Trade Price Currency
BINA 17:27:25 47.00 0.405225 GBP
Price x Volume Volume Base Symbol Related Pairs
189,239.16 474,756.00 SKY SKYEUR SKYUSD SKYBTC

SKYGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.39540.443350.375959521,084.000.0099452.52%
1 Month0.4309680.4913920.354767634,690.17-0.025623-5.95%
3 Months0.3152260.4913920.287071493,715.690.09011928.59%
6 Months0.3273290.60470.180872526,669.310.07801623.83%
1 Year1.252.310.180872413,185.57-0.848605-67.67%
3 Years3.4339.870.1452347,848.67-3.03-88.19%
5 Years0.66345839.870.1452320,635.95-0.258113-38.90%

SKYGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2020 0.382447 -0.024515 -6.02% 0.406439 0.425105 0.377511 473,247.00
Jul 04 2020 0.406962 0.010105 2.55% 0.396867 0.425117 0.390139 448,071.00
Jul 03 2020 0.396857 0.010947 2.84% 0.385998 0.402958 0.385104 488,731.00
Jul 02 2020 0.38591 -0.018839 -4.65% 0.405866 0.419311 0.376793 603,483.00
Jul 01 2020 0.404749 0.010675 2.71% 0.392723 0.423344 0.392241 594,318.00
Jun 30 2020 0.394074 -0.024216 -5.79% 0.417604 0.44335 0.390179 486,423.00
Jun 29 2020 0.41829 0.023049 5.83% 0.3954 0.431794 0.375959 553,315.00
Jun 28 2020 0.39524 0.017223 4.56% 0.379771 0.44106 0.370629 54,508.00
Jun 27 2020 0.378018 -0.042556 -10.12% 0.423143 0.42575 0.357825 794,856.00
Jun 26 2020 0.420574 -0.042915 -9.26% 0.424608 0.440776 0.408117 436,211.00
Jun 25 2020 0.463489 0.012897 2.86% 0.451746 0.491392 0.398457 1,330,022.00
Jun 24 2020 0.450591 0.035641 8.59% 0.427262 0.465546 0.41392 1,745,974.00
Jun 23 2020 0.414951 0.005464 1.33% 0.407816 0.430577 0.40543 394,291.00
Jun 22 2020 0.409487 -0.011569 -2.75% 0.420421 0.426132 0.405639 594,612.00
Jun 21 2020 0.421056 0.010652 2.60% 0.410404 0.425156 0.410404 580,394.00
Jun 20 2020 0.410404 0.003948 0.97% 0.407816 0.424389 0.40543 247,770.00
Jun 19 2020 0.406455 -0.005728 -1.39% 0.411485 0.421642 0.396754 575,041.00
Jun 18 2020 0.412184 -0.003353 -0.81% 0.415639 0.423055 0.403309 667,671.00
Jun 17 2020 0.415537 0.010005 2.47% 0.405049 0.421734 0.396502 682,555.00
Jun 16 2020 0.405531 0.020217 5.25% 0.38516 0.412737 0.378011 628,766.00
Jun 15 2020 0.385314 -0.004036 -1.04% 0.389497 0.397579 0.354767 665,288.00
Jun 14 2020 0.38935 -0.025091 -6.05% 0.414329 0.414329 0.387955 717,490.00
Jun 13 2020 0.414441 0.017582 4.43% 0.39689 0.420769 0.395912 486,824.00
Jun 12 2020 0.396859 0.016923 4.45% 0.379626 0.41734 0.377042 852,261.00
Jun 11 2020 0.379936 -0.044937 -10.58% 0.42538 0.434898 0.3756 844,273.00
Jun 10 2020 0.424873 0.0314 7.98% 0.391503 0.449355 0.391503 957,276.00
Jun 09 2020 0.393473 -0.017809 -4.33% 0.411622 0.417294 0.371489 277,376.00
Jun 08 2020 0.411283 -0.020226 -4.69% 0.430968 0.437096 0.385279 590,275.00
Jun 07 2020 0.431509 0.026094 6.44% 0.405919 0.45362 0.397298 1,392,447.00
Jun 06 2020 0.405415 0.021149 5.50% 0.382858 0.406521 0.357628 760,520.00
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200706 21:27:40