Skycoin Historical Data - SKYGBP

Name Symbol Market Market Cap ($) Algorithm
Skycoin SKYGBP Crypto 6,339,678 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
  0.003234 0.73% 0.447252 0.447252 0.447816
High Price Low Price Open Price Prev. Close 52 Week Range
0.452867 0.426715 0.444144 0.444018 0.1452 - 17.39
Exchange Last Trade Size Trade Price Currency
BINA 21:20:11 114.00 0.447252 GBP
Price x Volume Volume Base Symbol Related Pairs
24,318.52 54,839.00 SKY SKYEUR SKYUSD SKYBTC

SKYGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.4992240.5753830.355993135,106.35-0.051972-10.41%
1 Month0.506921.720.351451176,987.89-0.059667-11.77%
3 Months0.6192972.120.280299329,729.72-0.172045-27.78%
6 Months1.162.310.280299431,089.84-0.708479-61.30%
1 Year1.2317.390.1452472,905.16-0.787681-63.78%
3 Years0.66345839.870.1452278,884.46-0.216206-32.59%
5 Years0.66345839.870.1452278,884.46-0.216206-32.59%

SKYGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 0.442996 0.006474 1.48% 0.436592 0.444782 0.42741 85,022.00
Nov 19 2019 0.436522 -0.033412 -7.11% 0.470729 0.575383 0.425083 128,483.00
Nov 18 2019 0.469934 -0.002954 -0.62% 0.472361 0.493057 0.377491 194,889.00
Nov 17 2019 0.472888 0.020737 4.59% 0.452582 0.519971 0.392043 173,563.00
Nov 16 2019 0.452151 -0.043288 -8.74% 0.476108 0.483208 0.404145 224,931.00
Nov 15 2019 0.495439 0.089162 21.95% 0.406407 0.536578 0.355993 132,855.00
Nov 14 2019 0.406278 -0.091101 -18.32% 0.499224 0.499905 0.402912 5,997.00
Nov 13 2019 0.497379 0.018215 3.80% 0.481098 0.502046 0.411814 155,885.00
Nov 12 2019 0.479164 -0.029379 -5.78% 0.50814 0.525925 0.418062 112,962.00
Nov 11 2019 0.508543 0.008041 1.61% 0.500597 0.523962 0.451164 122,506.00
Nov 10 2019 0.500502 0.022758 4.76% 0.478675 0.548879 0.475368 474,220.00
Nov 09 2019 0.477744 -0.01637 -3.31% 0.494439 1.68 0.467068 108,073.00
Nov 08 2019 0.494114 -0.013651 -2.69% 0.507024 0.586876 0.483196 191,532.00
Nov 07 2019 0.507765 -0.208692 -29.13% 0.522154 0.52713 0.501098 129,070.00
Nov 06 2019 0.716457 0.195648 37.57% 0.521737 0.731727 0.507011 40,011.00
Nov 05 2019 0.52081 0.005536 1.07% 0.516202 0.591596 0.512341 121,342.00
Nov 04 2019 0.515273 -0.006856 -1.31% 0.520547 0.609999 0.503338 99,459.00
Nov 03 2019 0.522129 0.011262 2.20% 0.515058 0.525895 0.351451 121,151.00
Nov 02 2019 0.510868 0.007625 1.52% 0.504665 0.544567 0.492955 208,037.00
Nov 01 2019 0.503242 0.014758 3.02% 0.488511 1.72 0.465044 233,280.00
Oct 31 2019 0.488484 -0.009496 -1.91% 0.497601 1.71 0.474221 48,721.00
Oct 30 2019 0.49798 -0.012367 -2.42% 0.511219 0.568843 0.491989 124,073.00
Oct 29 2019 0.510347 0.020525 4.19% 0.489331 0.553092 0.486751 205,471.00
Oct 28 2019 0.489822 -0.001972 -0.40% 0.491897 0.51867 0.467698 149,569.00
Oct 27 2019 0.491794 0.011871 2.47% 0.487354 0.539114 0.475206 247,787.00
Oct 26 2019 0.479924 -0.00543 -1.12% 0.484648 0.526903 0.46535 423,441.00
Oct 25 2019 0.485354 0.024722 5.37% 0.461004 0.500199 0.439906 460,986.00
Oct 24 2019 0.460632 -0.046163 -9.11% 0.50692 0.522541 0.443275 232,331.00
Oct 23 2019 0.506795 -0.030054 -5.60% 0.536871 0.537193 0.500643 296,341.00
Oct 22 2019 0.536849 -0.019021 -3.42% 0.554835 1.54 0.517376 361,210.00
Oct 21 2019 0.55587 -0.004703 -0.84% 0.560845 0.568786 0.530087 157,839.00
Oct 20 2019 0.560572 -0.002026 -0.36% 0.562329 0.585641 0.543667 90,689.00
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191120 13:20:12