# | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit |
---|
0.2299 | Gate.io | 13.7 | /cdn/crypto/logos/exchanges/GATE.png | $ 3,15 | 1728112034 | SKILL/USDT | https://gate.io/trade/SKILL_USDT | USDT | 1 | https://gate.io/trade/SKILL_USDT | 100 | 6 Stundes vor |
1.11 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | $ 0,00000000 | 1728086533 | SKILL/USDT | https://www.lbank.info/exchange/skill/usdt | USDT | 2 | https://www.lbank.info/exchange/skill/usdt | 0 | 13 Stundes vor |
9.72E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1728126098 | SKILL/ETH | https://gate.io/trade/SKILL_ETH | ETH | 3 | https://gate.io/trade/SKILL_ETH | 0 | 2 Stundes vor |
Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen |
---|
1 | 0.25183442 | -0.01652974 | -6.56373342453 | 0.21264189 | 0.2523653 | 420.30563571 | CX |
4 | 0.25516554 | -0.01986086 | -7.78351967119 | 0.21264189 | 0.43823052 | 312.94269107 | CX |
12 | 0.37799981 | -0.14269513 | -37.7500533664 | 0.21264189 | 0.66951693 | 2903.14049311 | CX |
26 | 0.72939264 | -0.49408796 | -67.7396415736 | 0.21264189 | 0.75469536 | 6460.98385578 | CX |
52 | 0.39448763 | -0.15918295 | -40.3518229456 | 0.21264189 | 1.26591001 | 12109.3843173 | CX |
156 | 20.2884378 | -20.05313312 | -98.8402030638 | 0.21264189 | 27.716328 | 6941.0344862 | CX |
260 | 38.6738616 | -38.43855692 | -99.3915666286 | 0.21264189 | 63.3969288 | 6606.67749076 | CX |
CryptoBlades is an NFT crafting Role-Playing Game, the SKILL token is your key to unlocking all of the CryptoBlades benefits.
Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
---|
1728085800 | 0.23469037 | 0.01870148 | 8.66 | 0.21613685 | 0.23714272 | 0.21508092 | 10 |
1727999400 | 0.21598889 | -0.001003 | -0.46 | 0.2240164 | 0.25152502 | 0.21264189 | 2574 |
1727913000 | 0.21699152 | -0.008299 | -3.68 | 0.22518165 | 0.22958182 | 0.21652099 | 0 |
1727826600 | 0.22529101 | -0.013138 | -5.51 | 0.23920834 | 0.24413051 | 0.22297788 | 0 |
1727740200 | 0.23842903 | -0.008884 | -3.59 | 0.24781973 | 0.25077325 | 0.23666639 | 53 |
1727653800 | 0.24731272 | -0.000725 | -0.29 | 0.24807076 | 0.2489316 | 0.24438871 | 4 |
1727567400 | 0.24803739 | -0.003651 | -1.45 | 0.25183442 | 0.2523653 | 0.2468647 | 298 |
1727481000 | 0.25168794 | 0.0063528 | 2.59 | 0.24529036 | 0.25447854 | 0.24411945 | 0 |
1727394600 | 0.24533514 | 0.0058341 | 2.44 | 0.2401818 | 0.2470455 | 0.23802699 | 45 |
1727308200 | 0.23950104 | -0.006102 | -2.48 | 0.2452249 | 0.2464792 | 0.2376177 | 32 |
1727221800 | 0.24560322 | 0.00058275 | 0.24 | 0.24495572 | 0.2470527 | 0.24010317 | 0 |
1727135400 | 0.24502047 | 0.00126079 | 0.52 | 0.2240164 | 0.25493097 | 0.22096737 | 2585 |
1727049000 | 0.24375968 | -0.003482 | -1.41 | 0.24693718 | 0.24747904 | 0.23867718 | 0 |
1726962600 | 0.24724209 | 0.00611429 | 2.54 | 0.24161396 | 0.24744883 | 0.23900286 | 0 |
1726876200 | 0.2411278 | 0.00824112 | 3.54 | 0.2327262 | 0.24272788 | 0.23036904 | 0 |
1726789800 | 0.23288668 | 0.00659137 | 2.91 | 0.22892269 | 0.23919482 | 0.2283951 | 21 |
1726703400 | 0.22629531 | -0.001871 | -0.82 | 0.22838204 | 0.22977675 | 0.22248798 | 11 |
1726617000 | 0.22816635 | 0.00356338 | 1.59 | 0.2240164 | 0.23335184 | 0.22096737 | 0 |
1726530600 | 0.22460297 | -0.002559 | -1.13 | 0.2274678 | 0.23404503 | 0.21730369 | 107 |
1726444200 | 0.22716204 | 0.00115478 | 0.51 | 0.2260671 | 0.22742468 | 0.21591113 | 10 |
1726357800 | 0.22600726 | 0.00275271 | 1.23 | 0.22318966 | 0.22759482 | 0.22029867 | 36 |
1726271400 | 0.22325455 | -0.005781 | -2.52 | 0.22877702 | 0.23248076 | 0.22212169 | 143 |
1726185000 | 0.22903574 | 0.00664803 | 2.99 | 0.22207643 | 0.22967334 | 0.22207643 | 33 |
1726098600 | 0.22238771 | -0.00428 | -1.89 | 0.2263365 | 0.22635263 | 0.2165077 | 0 |
1726012200 | 0.2266677 | -0.049261 | -17.85 | 0.27524737 | 0.27673424 | 0.22421353 | 177 |
1725925800 | 0.27592832 | 0.00712247 | 2.65 | 0.34422341 | 0.43823052 | 0.2656978 | 2574 |
1725839400 | 0.26880585 | 0.00894009 | 3.44 | 0.25981767 | 0.27191273 | 0.25925891 | 40 |
1725753000 | 0.25986576 | 0.0053918 | 2.12 | 0.25516554 | 0.26439767 | 0.25448884 | 0 |
1725666600 | 0.25447396 | -0.016724 | -6.17 | 0.2713982 | 0.27547097 | 0.24693871 | 0 |
1725580200 | 0.27119783 | -0.008739 | -3.12 | 0.28045973 | 0.2823341 | 0.26904294 | 0 |
1725493800 | 0.27993647 | -0.000353 | -0.13 | 0.27704076 | 0.28487943 | 0.26488659 | 0 |
1725407400 | 0.28028913 | -0.010182 | -3.51 | 0.29043039 | 0.29199561 | 0.27903879 | 0 |
1725321000 | 0.29047161 | 0.00098239 | 0.34 | 0.34422341 | 0.34657716 | 0.28993704 | 2586 |
1725234600 | 0.28948922 | -0.020691 | -6.67 | 0.31014802 | 0.31062596 | 0.28661772 | 8 |
1725148200 | 0.31018013 | -0.001901 | -0.61 | 0.31185849 | 0.3126773 | 0.30789291 | 0 |
1725061800 | 0.31208079 | -5.1E-5 | -0.02 | 0.31192642 | 0.3135418 | 0.30148202 | 0 |
1724975400 | 0.31213143 | -0.000667 | -0.21 | 0.31218453 | 0.32057142 | 0.30974541 | 0 |
1724889000 | 0.31279833 | 0.01567008 | 5.27 | 0.2965156 | 0.31545852 | 0.29190024 | 8 |
1724802600 | 0.29712825 | -0.026455 | -8.18 | 0.32394848 | 0.32561397 | 0.29048198 | 0 |
1724716200 | 0.32358306 | -0.007527 | -2.27 | 0.33101926 | 0.33322262 | 0.32176441 | 0 |
1724629800 | 0.33110971 | -0.001872 | -0.56 | 0.33411144 | 0.33668143 | 0.33003396 | 0 |
1724543400 | 0.33298142 | -0.00044 | -0.13 | 0.33374844 | 0.33975432 | 0.3300231 | 0 |
1724457000 | 0.33342161 | 0.01700822 | 5.38 | 0.31626626 | 0.33716142 | 0.31626144 | 0 |
1724370600 | 0.31641339 | -0.000643 | -0.20 | 0.34422341 | 0.498771 | 0.31218154 | 2574 |
1724284200 | 0.31705619 | 0.00596729 | 1.92 | 0.31091403 | 0.31879283 | 0.30701142 | 0 |
1724197800 | 0.3110889 | -0.006692 | -2.11 | 0.31785577 | 0.32492896 | 0.30835008 | 0 |
1724111400 | 0.317781 | 0.00083938 | 0.26 | 0.34422341 | 0.4919449 | 0.30970321 | 2574 |
1724025000 | 0.31694162 | 0.00173785 | 0.55 | 0.31508197 | 0.32326347 | 0.31344422 | 0 |
1723938600 | 0.31520377 | 0.00222145 | 0.71 | 0.31281348 | 0.31672092 | 0.31223219 | 0 |
1723852200 | 0.31298232 | 0.00243974 | 0.79 | 0.31003486 | 0.31697659 | 0.30784114 | 0 |
1723765800 | 0.31054258 | -0.008262 | -2.59 | 0.31901007 | 0.32242048 | 0.30517588 | 1116 |
1723679400 | 0.31880419 | -0.000185 | -0.06 | 0.31944075 | 0.3248774 | 0.31195475 | 4784 |
1723593000 | 0.31898885 | -0.005063 | -1.56 | 0.32215929 | 0.32508476 | 0.30919242 | 2178 |
1723506600 | 0.32405209 | 0.00069941 | 0.22 | 0.34422341 | 0.34657716 | 0.30811116 | 2618 |
1723420200 | 0.32335268 | -0.003258 | -1.00 | 0.3269929 | 0.33309955 | 0.32012875 | 5638 |
1723333800 | 0.32661073 | -0.000488 | -0.15 | 0.32705296 | 0.33013211 | 0.32239958 | 6169 |
1723247400 | 0.32709835 | -0.016756 | -4.87 | 0.34422341 | 0.34657716 | 0.32081519 | 4471 |
1723161000 | 0.34385419 | 0.03288862 | 10.58 | 0.30969092 | 0.34869246 | 0.30886856 | 218 |
1723074600 | 0.31096557 | 0.00665345 | 2.19 | 0.30522228 | 0.32410305 | 0.30181104 | 1193 |
1722988200 | 0.30431212 | 0.00213528 | 0.71 | 0.30039496 | 0.31615164 | 0.30039496 | 0 |
1722901800 | 0.30217684 | -0.013806 | -4.37 | 0.33299589 | 0.45227637 | 0.27647851 | 2714 |
1722815400 | 0.31598303 | -0.017182 | -5.16 | 0.33299589 | 0.33643414 | 0.30830176 | 5392 |
1722729000 | 0.33316512 | -0.037439 | -10.10 | 0.37083636 | 0.37229695 | 0.32782017 | 336 |
1722642600 | 0.3706041 | -0.005076 | -1.35 | 0.37536234 | 0.380087 | 0.36348935 | 2707 |
1722556200 | 0.37568022 | -0.00766 | -2.00 | 0.38420459 | 0.38627267 | 0.36568422 | 2942 |
1722469800 | 0.38334046 | -0.001945 | -0.50 | 0.38517763 | 0.39463742 | 0.3792524 | 2503 |
1722383400 | 0.38528582 | 0.00271982 | 0.71 | 0.38377574 | 0.38777788 | 0.37614985 | 4335 |
1722297000 | 0.382566 | 0.00320444 | 0.84 | 0.38070035 | 0.64457838 | 0.36574983 | 5189 |
1722210600 | 0.37936156 | 0.00363532 | 0.97 | 0.37470033 | 0.380369 | 0.37146448 | 1990 |
1722124200 | 0.37572624 | -0.037222 | -9.01 | 0.41199102 | 0.41232114 | 0.36521807 | 570 |
1722037800 | 0.41294862 | 0.03136771 | 8.22 | 0.38147633 | 0.4139352 | 0.38094285 | 222 |
1721951400 | 0.38158091 | 0.00104715 | 0.28 | 0.38070035 | 0.38313567 | 0.36574983 | 2699 |
1721865000 | 0.38053376 | -0.008255 | -2.12 | 0.38559688 | 0.39021924 | 0.37303975 | 16947 |
1721778600 | 0.3887886 | -0.001068 | -0.27 | 0.38964345 | 0.40076309 | 0.38487206 | 993 |
1721692200 | 0.38985627 | -0.014857 | -3.67 | 0.38618934 | 0.66951693 | 0.38549227 | 2643 |
1721605800 | 0.40471341 | -0.002149 | -0.53 | 0.40692731 | 0.41216427 | 0.39954723 | 13538 |
1721519400 | 0.40686261 | 0.01093473 | 2.76 | 0.39583191 | 0.41184289 | 0.39488242 | 20701 |
1721433000 | 0.39592788 | 0.00208582 | 0.53 | 0.39234162 | 0.39974841 | 0.38578929 | 9774 |
1721346600 | 0.39384206 | 0.00747846 | 1.94 | 0.38618934 | 0.39878416 | 0.38549227 | 11188 |
1721260200 | 0.3863636 | 0.00162616 | 0.42 | 0.38468615 | 0.39069648 | 0.38183614 | 24017 |
1721173800 | 0.38473744 | -0.006542 | -1.67 | 0.39104179 | 0.39588144 | 0.37559665 | 10791 |
1721087400 | 0.39127954 | 0.01689743 | 4.51 | 0.373821 | 0.39659558 | 0.37251495 | 11818 |
1721001000 | 0.37438211 | 0.00223714 | 0.60 | 0.373821 | 0.37964244 | 0.37191222 | 26658 |
1720914600 | 0.37214497 | -0.005534 | -1.47 | 0.37799981 | 0.38043898 | 0.37211101 | 18281 |
1720828200 | 0.3776794 | 0.00944455 | 2.56 | 0.36801388 | 0.38219027 | 0.36331772 | 3768 |
1720741800 | 0.36823485 | -0.004048 | -1.09 | 0.37039641 | 0.38174954 | 0.36528162 | 8717 |
1720655400 | 0.3722832 | -0.000753 | -0.20 | 0.36997778 | 0.3779268 | 0.36631271 | 8278 |
1720569000 | 0.37303659 | 0.0091104 | 2.50 | 0.36396481 | 0.37441381 | 0.36255992 | 10658 |
1720482600 | 0.36392619 | -0.023703 | -6.11 | 0.49750876 | 0.55887195 | 0.36392619 | 8530 |
1720396200 | 0.38762958 | -0.014669 | -3.65 | 0.4017344 | 0.40217203 | 0.38521501 | 6173 |
1720309800 | 0.40229856 | 0.02596007 | 6.90 | 0.37609619 | 0.40409337 | 0.37275588 | 1533 |
1720223400 | 0.37633849 | -0.031725 | -7.77 | 0.4045898 | 0.42951585 | 0.3750298 | 7995 |