Skycoin (SKY) current price is $0.87.

Skycoin current price is $0.87 with a marketcap of $9.52 M. Its price is 2.4% up in last 24 hours.


  • skycoin
    Skycoin(SKY)
  • Price
    $0.87
  • 1h %
    1.14%
  • 24h %
    2.4%
  • 7d %
    -12.53%
  • Market Cap
    $9.52 M
  • Volume
    $142,760
  • Available Supply
    11.00 M SKY
  • Rank
    218


More Info About Coin

Historical Data

Date Price Volume Market Cap
16/12/2017 $13.5312 $265,573 $85.65 M
17/12/2017 $17.0886 $392,079 $108.17 M
18/12/2017 $20.3182 $442,570 $128.61 M
19/12/2017 $19.9485 $425,942 $126.27 M
20/12/2017 $17.2455 $269,120 $109.16 M
21/12/2017 $15.9008 $557,008 $100.65 M
22/12/2017 $13.8841 $286,851 $87.89 M
23/12/2017 $16.4538 $315,753 $104.65 M
24/12/2017 $17.7898 $437,460 $113.15 M
25/12/2017 $22.9612 $811,745 $149.76 M
26/12/2017 $32.1414 $1.15 M $213.17 M
27/12/2017 $33.8001 $1.18 M $226.09 M
28/12/2017 $34.9304 $824,814 $233.91 M
29/12/2017 $46.4807 $2.44 M $312.27 M
30/12/2017 $46.9763 $1.90 M $317.47 M
31/12/2017 $47.6904 $1.30 M $322.65 M
01/01/2018 $37.9043 $1.20 M $258.72 M
02/01/2018 $37.0231 $950,181 $253.01 M
03/01/2018 $50.9186 $1.36 M $347.97 M
04/01/2018 $45.0555 $1.76 M $308.83 M
05/01/2018 $46.0993 $1.08 M $316.92 M
06/01/2018 $44.5424 $919,370 $306.56 M
07/01/2018 $41.6604 $1.28 M $288.80 M
08/01/2018 $36.7182 $1.66 M $254.81 M
09/01/2018 $38.5977 $2.08 M $267.86 M
10/01/2018 $42.6988 $1.35 M $296.46 M
11/01/2018 $44.3473 $1.56 M $317.14 M
12/01/2018 $39.4842 $932,996 $282.37 M
13/01/2018 $40.8095 $644,518 $291.84 M
14/01/2018 $37.1017 $867,976 $265.33 M
15/01/2018 $37.2186 $723,976 $266.20 M
16/01/2018 $34.499 $767,904 $247.96 M
17/01/2018 $27.9581 $509,899 $200.95 M
18/01/2018 $31.0275 $474,514 $223.01 M
19/01/2018 $31.1695 $512,905 $224.03 M
20/01/2018 $35.4953 $586,220 $255.12 M
21/01/2018 $31.1369 $415,128 $223.80 M
22/01/2018 $29.4008 $509,585 $211.83 M
23/01/2018 $32.1698 $581,063 $231.78 M
24/01/2018 $29.4311 $596,968 $212.05 M
25/01/2018 $28.5775 $838,398 $207.99 M
26/01/2018 $28.2786 $535,218 $206.79 M
27/01/2018 $27.3788 $652,956 $200.21 M
28/01/2018 $25.4563 $793,214 $186.15 M
29/01/2018 $25.8841 $291,373 $189.28 M
30/01/2018 $24.4117 $774,962 $178.51 M
31/01/2018 $21.1314 $1.35 M $154.53 M
01/02/2018 $18.1319 $769,288 $132.59 M
02/02/2018 $16.813 $999,486 $123.56 M
03/02/2018 $19.0284 $606,915 $139.84 M
04/02/2018 $18.4752 $1.18 M $135.77 M
05/02/2018 $14.034 $466,097 $103.14 M
06/02/2018 $11.9737 $548,972 $88.09 M
07/02/2018 $17.0446 $775,308 $125.40 M
08/02/2018 $15.4122 $524,746 $113.39 M
09/02/2018 $16.7785 $965,158 $123.44 M
10/02/2018 $17.6029 $813,218 $129.51 M
11/02/2018 $16.7666 $409,775 $123.35 M
12/02/2018 $17.1208 $650,684 $127.53 M
13/02/2018 $17.3538 $584,278 $129.26 M
14/02/2018 $18.2913 $944,065 $136.25 M
15/02/2018 $18.9997 $573,482 $141.53 M
16/02/2018 $19.905 $688,928 $148.27 M
17/02/2018 $21.6258 $805,922 $161.10 M
18/02/2018 $20.7838 $824,912 $154.89 M
19/02/2018 $21.4057 $698,309 $159.55 M
20/02/2018 $21.2819 $688,357 $158.65 M
21/02/2018 $18.3237 $667,431 $136.60 M
22/02/2018 $18.565 $731,768 $138.40 M
23/02/2018 $17.8089 $403,802 $132.76 M
24/02/2018 $16.3036 $750,915 $121.54 M
25/02/2018 $15.307 $445,692 $114.11 M
26/02/2018 $16.556 $512,564 $123.42 M
27/02/2018 $17.0977 $502,940 $127.46 M
28/02/2018 $16.1951 $450,453 $120.73 M
01/03/2018 $15.1423 $719,664 $115.81 M
02/03/2018 $15.4441 $846,016 $118.26 M
03/03/2018 $15.1274 $745,431 $115.83 M
04/03/2018 $15.2941 $644,347 $117.11 M
05/03/2018 $15.3628 $717,025 $117.64 M
06/03/2018 $14.2699 $732,365 $109.27 M
07/03/2018 $12.8274 $683,566 $98.51 M
08/03/2018 $11.6849 $727,717 $89.73 M
09/03/2018 $11.333 $596,688 $87.03 M
10/03/2018 $11.456 $541,708 $87.97 M
11/03/2018 $11.5938 $863,840 $89.50 M
12/03/2018 $11.5314 $685,134 $89.01 M
13/03/2018 $11.2114 $223,313 $86.66 M
14/03/2018 $10.5641 $426,060 $81.66 M
15/03/2018 $10.2575 $462,009 $79.29 M
16/03/2018 $10.4378 $431,757 $80.68 M
17/03/2018 $8.54466 $448,821 $66.05 M
18/03/2018 $8.36204 $344,972 $64.64 M
19/03/2018 $8.93699 $239,250 $69.08 M
20/03/2018 $10.2031 $311,863 $78.87 M
21/03/2018 $10.0187 $415,067 $77.44 M
22/03/2018 $10.1102 $286,033 $78.15 M
23/03/2018 $10.7171 $410,108 $82.84 M
24/03/2018 $10.4751 $306,593 $80.98 M
25/03/2018 $11.845 $328,939 $91.57 M
26/03/2018 $9.34752 $308,221 $72.27 M
27/03/2018 $11.0902 $407,930 $85.74 M
28/03/2018 $10.0531 $341,334 $77.77 M
29/03/2018 $12.2649 $1.27 M $95.25 M
30/03/2018 $12.4407 $866,948 $96.62 M
31/03/2018 $12.533 $553,511 $97.34 M
01/04/2018 $12.6236 $390,100 $98.04 M
02/04/2018 $12.8777 $707,595 $100.01 M
03/04/2018 $13.6494 $554,763 $106.01 M
04/04/2018 $13.3206 $521,103 $103.45 M
05/04/2018 $12.149 $657,566 $94.35 M
06/04/2018 $12.5955 $600,867 $97.82 M
07/04/2018 $13.5826 $383,586 $105.50 M
08/04/2018 $13.2823 $451,618 $103.17 M
09/04/2018 $14.9367 $636,189 $116.32 M
10/04/2018 $16.7014 $5.20 M $130.06 M
11/04/2018 $16.0913 $5.59 M $128.73 M
12/04/2018 $18.462 $5.94 M $147.70 M
13/04/2018 $19.3984 $5.13 M $155.19 M
14/04/2018 $18.2131 $5.13 M $145.92 M
15/04/2018 $17.4428 $4.75 M $140.39 M
16/04/2018 $14.9454 $3.31 M $120.29 M
17/04/2018 $15.6188 $2.66 M $125.73 M
18/04/2018 $15.2404 $2.32 M $122.68 M
19/04/2018 $15.9815 $2.44 M $128.65 M
20/04/2018 $16.0318 $1.84 M $129.05 M
21/04/2018 $17.4219 $2.43 M $140.24 M
22/04/2018 $19.2124 $2.39 M $154.66 M
23/04/2018 $19.5684 $2.61 M $157.52 M
24/04/2018 $19.2948 $2.42 M $155.32 M
25/04/2018 $17.5241 $1.64 M $141.21 M
26/04/2018 $18.4214 $1.76 M $148.44 M
27/04/2018 $18.5881 $1.46 M $149.78 M
28/04/2018 $19.6931 $1.39 M $158.68 M
29/04/2018 $18.2692 $1.34 M $147.21 M
30/04/2018 $18.7954 $1.35 M $151.48 M
01/05/2018 $17.3787 $1.16 M $140.06 M
02/05/2018 $18.7224 $1.26 M $151.08 M
03/05/2018 $19.8294 $1.41 M $160.01 M
04/05/2018 $18.8791 $1.84 M $152.34 M
05/05/2018 $19.3547 $1.25 M $156.18 M
06/05/2018 $21.099 $2.14 M $175.53 M
07/05/2018 $21.718 $2.21 M $180.68 M
08/05/2018 $21.9269 $1.50 M $187.79 M
09/05/2018 $24.6133 $1.93 M $213.26 M
10/05/2018 $25.1179 $2.18 M $221.37 M
11/05/2018 $23.0425 $1.54 M $203.09 M
12/05/2018 $22.5061 $1.37 M $198.37 M
13/05/2018 $26.5022 $1.75 M $233.59 M
14/05/2018 $25.2295 $1.48 M $222.37 M
15/05/2018 $24.4907 $1.78 M $215.86 M
16/05/2018 $23.9065 $820,636 $213.10 M
17/05/2018 $23.9186 $1.84 M $215.25 M
18/05/2018 $22.8948 $1.25 M $206.04 M
19/05/2018 $23.2473 $938,826 $209.21 M
20/05/2018 $23.4455 $959,161 $210.99 M
21/05/2018 $25.6909 $1.86 M $231.20 M
22/05/2018 $26.482 $1.62 M $238.32 M
23/05/2018 $30.2734 $6.11 M $272.44 M
24/05/2018 $25.4555 $19.80 M $229.08 M
25/05/2018 $23.4942 $4.78 M $211.43 M
26/05/2018 $23.1412 $2.67 M $208.25 M
27/05/2018 $21.1615 $2.90 M $190.44 M
28/05/2018 $19.0569 $2.66 M $171.50 M
29/05/2018 $21.6331 $2.19 M $194.69 M
30/05/2018 $19.6086 $2.25 M $176.47 M
31/05/2018 $20.4299 $1.52 M $183.87 M
01/06/2018 $20.308 $1.30 M $182.77 M
02/06/2018 $20.1778 $884,496 $181.60 M
03/06/2018 $20.6347 $1.31 M $185.71 M
04/06/2018 $21.9474 $7.05 M $197.53 M
05/06/2018 $22.5307 $5.84 M $202.78 M
06/06/2018 $23.4062 $7.64 M $210.66 M
07/06/2018 $23.1533 $51.61 M $208.38 M
08/06/2018 $21.851 $47.86 M $196.66 M
09/06/2018 $20.681 $20.41 M $186.13 M
10/06/2018 $16.7379 $39.48 M $150.64 M
11/06/2018 $14.5023 $33.64 M $130.52 M
12/06/2018 $12.7432 $31.10 M $114.69 M
13/06/2018 $11.3117 $51.47 M $101.81 M
14/06/2018 $12.5077 $12.92 M $112.57 M
15/06/2018 $11.9977 $2.02 M $107.98 M
16/06/2018 $11.1167 $2.23 M $100.05 M
17/06/2018 $10.1543 $3.25 M $91.39 M
18/06/2018 $7.59971 $18.79 M $68.40 M
19/06/2018 $7.31166 $32.41 M $65.80 M
20/06/2018 $6.45729 $9.18 M $58.12 M
21/06/2018 $7.59693 $11.66 M $68.37 M
22/06/2018 $6.52097 $9.19 M $58.69 M
23/06/2018 $6.2964 $2.72 M $56.67 M
24/06/2018 $5.77403 $3.78 M $51.97 M
25/06/2018 $6.21264 $2.35 M $55.91 M
26/06/2018 $6.25041 $1.72 M $56.25 M
27/06/2018 $5.84359 $1.48 M $52.59 M
28/06/2018 $5.79556 $1.49 M $52.16 M
29/06/2018 $5.38225 $1.07 M $48.44 M
30/06/2018 $5.78564 $1.35 M $52.07 M
01/07/2018 $5.67966 $2.02 M $51.12 M
02/07/2018 $6.36527 $2.99 M $57.29 M
03/07/2018 $6.19126 $2.36 M $61.91 M
04/07/2018 $6.21676 $1.85 M $62.17 M
05/07/2018 $5.71885 $2.21 M $57.19 M
06/07/2018 $5.64424 $2.63 M $56.44 M
07/07/2018 $6.17446 $3.60 M $61.74 M
08/07/2018 $7.62228 $6.03 M $76.22 M
09/07/2018 $6.96645 $4.79 M $69.66 M
10/07/2018 $6.47591 $2.13 M $64.76 M
11/07/2018 $6.56239 $1.80 M $65.62 M
12/07/2018 $6.18678 $840,010 $61.87 M
13/07/2018 $6.45392 $1.38 M $64.54 M
14/07/2018 $6.8874 $1.74 M $68.87 M
15/07/2018 $6.90167 $1.20 M $69.02 M
16/07/2018 $6.79378 $2.00 M $67.94 M
17/07/2018 $7.09136 $1.10 M $70.91 M
18/07/2018 $7.04864 $1.52 M $70.49 M
19/07/2018 $6.56411 $737,626 $65.64 M
20/07/2018 $6.10198 $905,940 $61.02 M
21/07/2018 $6.32904 $569,613 $63.29 M
22/07/2018 $6.20618 $774,968 $62.06 M
23/07/2018 $5.7269 $1.15 M $57.27 M
24/07/2018 $5.52916 $1.43 M $55.29 M
25/07/2018 $5.81623 $1.52 M $58.16 M
26/07/2018 $5.71491 $938,729 $57.15 M
27/07/2018 $5.43949 $910,281 $54.39 M
28/07/2018 $5.49371 $749,416 $54.94 M
29/07/2018 $5.4693 $782,475 $54.69 M
30/07/2018 $5.20435 $940,092 $52.04 M
31/07/2018 $5.00223 $573,912 $50.02 M
01/08/2018 $5.09997 $657,936 $51.00 M
02/08/2018 $4.78066 $542,606 $47.81 M
03/08/2018 $4.19407 $903,668 $41.94 M
04/08/2018 $3.72857 $732,230 $37.29 M
05/08/2018 $3.84295 $520,576 $38.43 M
06/08/2018 $3.72583 $318,483 $37.26 M
07/08/2018 $3.73919 $473,643 $37.39 M
08/08/2018 $3.19168 $397,771 $31.92 M
09/08/2018 $3.17154 $596,011 $31.72 M
10/08/2018 $3.0024 $267,249 $30.02 M
11/08/2018 $2.77705 $328,426 $27.77 M
12/08/2018 $2.85485 $346,668 $28.55 M
13/08/2018 $2.50775 $666,229 $25.08 M
14/08/2018 $2.38388 $641,345 $23.84 M
15/08/2018 $2.78467 $934,828 $27.85 M
16/08/2018 $2.66277 $723,087 $26.63 M
17/08/2018 $3.28894 $1.10 M $32.89 M
18/08/2018 $3.7573 $1.37 M $37.57 M
19/08/2018 $3.55751 $931,681 $35.58 M
20/08/2018 $3.6315 $773,440 $36.32 M
21/08/2018 $3.60037 $1.18 M $36.00 M
22/08/2018 $3.49975 $649,058 $35.00 M
23/08/2018 $3.61557 $394,007 $36.16 M
24/08/2018 $3.73116 $457,262 $37.31 M
25/08/2018 $3.96034 $387,363 $39.60 M
26/08/2018 $3.90931 $525,012 $39.09 M
27/08/2018 $4.28246 $737,095 $42.82 M
28/08/2018 $4.63733 $969,230 $46.37 M
29/08/2018 $4.53286 $997,911 $45.33 M
30/08/2018 $4.16968 $1.00 M $41.70 M
31/08/2018 $4.48651 $738,604 $44.87 M
01/09/2018 $4.55135 $847,080 $45.51 M
02/09/2018 $4.37519 $566,014 $43.75 M
03/09/2018 $4.19263 $582,946 $41.93 M
04/09/2018 $4.32542 $510,869 $43.25 M
05/09/2018 $3.54105 $733,585 $35.41 M
06/09/2018 $3.29512 $378,593 $32.95 M
07/09/2018 $3.26805 $608,712 $32.68 M
08/09/2018 $2.96472 $546,962 $29.65 M
09/09/2018 $3.12264 $714,789 $31.23 M
10/09/2018 $3.0026 $440,022 $30.03 M
11/09/2018 $3.3194 $965,170 $33.19 M
12/09/2018 $3.53769 $1.13 M $35.38 M
13/09/2018 $3.50716 $765,640 $35.07 M
14/09/2018 $3.50595 $527,642 $35.06 M
15/09/2018 $3.45283 $362,704 $34.53 M
16/09/2018 $3.4268 $352,316 $34.27 M
17/09/2018 $3.40738 $842,063 $34.07 M
18/09/2018 $3.33257 $429,179 $33.33 M
19/09/2018 $3.39396 $287,797 $33.94 M
20/09/2018 $3.51496 $563,399 $35.15 M
21/09/2018 $3.58984 $389,291 $35.90 M
22/09/2018 $3.5659 $265,716 $35.66 M
23/09/2018 $3.61756 $346,522 $36.18 M
24/09/2018 $3.54646 $289,517 $35.46 M
25/09/2018 $3.33724 $276,163 $33.37 M
26/09/2018 $3.33771 $343,529 $33.38 M
27/09/2018 $3.57005 $293,858 $35.70 M
28/09/2018 $3.44967 $234,226 $34.50 M
29/09/2018 $3.49854 $365,732 $34.99 M
30/09/2018 $3.5072 $259,514 $35.07 M
01/10/2018 $3.41076 $250,419 $34.11 M
02/10/2018 $3.6161 $372,114 $36.16 M
03/10/2018 $3.50178 $337,478 $35.02 M
04/10/2018 $3.6051 $355,168 $36.05 M
05/10/2018 $3.91429 $476,549 $39.14 M
06/10/2018 $3.93444 $1.00 M $39.34 M
07/10/2018 $3.92486 $385,916 $39.25 M
08/10/2018 $3.95148 $276,799 $39.51 M
09/10/2018 $4.22796 $826,702 $42.28 M
10/10/2018 $4.20806 $479,212 $42.08 M
11/10/2018 $3.63063 $544,664 $36.31 M
12/10/2018 $3.45482 $391,976 $34.55 M
13/10/2018 $3.39815 $346,409 $33.98 M
14/10/2018 $3.66543 $700,657 $36.65 M
15/10/2018 $3.89501 $728,169 $38.95 M
16/10/2018 $3.82836 $561,822 $38.28 M
17/10/2018 $3.75195 $525,064 $37.52 M
18/10/2018 $3.45998 $728,392 $34.60 M
19/10/2018 $3.50094 $271,676 $35.01 M
20/10/2018 $3.59628 $467,774 $35.96 M
21/10/2018 $3.69489 $527,823 $36.95 M
22/10/2018 $3.54866 $729,372 $35.49 M
23/10/2018 $3.57661 $682,223 $35.77 M
24/10/2018 $3.54939 $487,295 $35.49 M
25/10/2018 $3.39443 $761,075 $33.94 M
26/10/2018 $3.24236 $745,983 $32.42 M
27/10/2018 $3.2287 $1.40 M $32.29 M
28/10/2018 $3.17752 $1.34 M $31.78 M
29/10/2018 $3.01661 $937,241 $30.17 M
30/10/2018 $2.98085 $698,426 $29.81 M
31/10/2018 $3.11599 $1.11 M $31.16 M
01/11/2018 $3.14041 $774,405 $31.40 M
02/11/2018 $3.08556 $560,391 $30.86 M
03/11/2018 $3.00826 $593,190 $30.08 M
04/11/2018 $3.01617 $584,315 $30.16 M
05/11/2018 $2.91633 $829,166 $29.16 M
06/11/2018 $2.7838 $1.77 M $27.84 M
07/11/2018 $3.02022 $1.69 M $30.20 M
08/11/2018 $2.96661 $3.34 M $29.67 M
09/11/2018 $2.8438 $1.14 M $28.44 M
10/11/2018 $2.89669 $520,338 $28.97 M
11/11/2018 $2.97429 $1.03 M $29.74 M
12/11/2018 $2.99687 $760,199 $29.97 M
13/11/2018 $2.80593 $481,762 $28.06 M
14/11/2018 $2.27754 $677,732 $22.78 M
15/11/2018 $2.20665 $440,164 $22.07 M
16/11/2018 $2.06253 $590,861 $20.63 M
17/11/2018 $2.08768 $257,887 $20.88 M
18/11/2018 $2.17317 $265,986 $21.73 M
19/11/2018 $1.59912 $714,629 $15.99 M
20/11/2018 $1.4601 $702,878 $14.60 M
21/11/2018 $1.54167 $329,942 $15.42 M
22/11/2018 $1.47431 $186,311 $14.74 M
23/11/2018 $1.4252 $121,928 $14.25 M
24/11/2018 $1.23482 $202,890 $12.35 M
25/11/2018 $1.34411 $299,472 $13.44 M
26/11/2018 $1.25825 $129,039 $12.58 M
27/11/2018 $1.31909 $151,659 $13.19 M
28/11/2018 $1.47063 $330,602 $14.71 M
29/11/2018 $1.58195280227 $554,878 $15.82 M
30/11/2018 $1.3516669458 $335,157 $13.52 M
01/12/2018 $1.38615661755 $1.34 M $13.86 M
02/12/2018 $1.34852175728 $457,181 $13.49 M
03/12/2018 $1.28423523112 $932,788 $12.84 M
04/12/2018 $1.23091944954 $581,315 $12.31 M
05/12/2018 $1.13716544718 $751,264 $11.37 M
06/12/2018 $0.974793363577 $654,817 $9.75 M
07/12/2018 $0.913717625214 $548,498 $9.14 M
08/12/2018 $0.938203721979 $268,148 $9.38 M
09/12/2018 $0.973899945957 $300,764 $9.74 M
10/12/2018 $0.913676832837 $327,271 $9.14 M
11/12/2018 $0.878971520349 $260,573 $8.79 M
12/12/2018 $0.931959996575 $162,040 $9.32 M
13/12/2018 $0.861228366188 $214,113 $9.47 M
15/12/2018 $0.848668207586 $191,192 $9.34 M
16/12/2018 $0.848289855034 $164,076 $9.33 M
16/12/2018 $0.856760644989 $130,274 $9.42 M
16/12/2018 $0.865332846192 $142,760 $9.52 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×