SealBlock Token SKT
Xếp hạng #?
12:43:16 17/09/2020
SealBlock Token (SKT)
Không theo dõi
Lịch sử giá SealBlock Token (SKT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00004139 | $0.00004169 | $0.000006792 | $0.00001715 | $63.89 | $0 |
| 2019-09-02 | $0.00001716 | $0.00005198 | $0.00001710 | $0.00001783 | $8.48 | $0 |
| 2019-09-03 | $0.00001783 | $0.00003577 | $0.00001591 | $0.00001615 | $69.79 | $0 |
| 2019-09-04 | $0.00001615 | $0.00002658 | $0.000005260 | $0.00001056 | $9.35 | $0 |
| 2019-09-05 | $0.00001056 | $0.00001409 | $0.00001031 | $0.00001045 | $1.33 | $0 |
| 2019-09-06 | $0.00001045 | $0.00001058 | $0.000001751 | $0.000008497 | $0.9815 | $0 |
| 2019-09-07 | $0.000008497 | $0.00001078 | $0.000001704 | $0.00001069 | $1.38 | $0 |
| 2019-09-08 | $0.00001070 | $0.00001097 | $0.000007193 | $0.00001088 | $7.88 | $0 |
| 2019-09-09 | $0.00001088 | $0.00001105 | $0.000003600 | $0.000003626 | $0 | $0 |
| 2019-09-10 | $0.000003624 | $0.00001830 | $0.000001820 | $0.00001798 | $16.82 | $0 |
| 2019-09-11 | $0.00001798 | $0.00001817 | $0.000008832 | $0.000008936 | $0.1787 | $0 |
| 2019-09-12 | $0.000008936 | $0.000008975 | $0.000001778 | $0.000001803 | $0 | $0 |
| 2019-09-13 | $0.000001803 | $0.000001803 | $0.000001803 | $0.000001803 | $0 | $0 |
| 2019-09-14 | $0.000001803 | $0.000001884 | $0.000001803 | $0.000001881 | $0 | $0 |
| 2019-09-15 | $0.000001881 | $0.00001886 | $0.000001864 | $0.000009486 | $18.82 | $0 |
| 2019-09-16 | $0.000009489 | $0.000009757 | $0.000009486 | $0.000009574 | $0 | $0 |
| 2019-09-17 | $0.000009574 | $0.000009574 | $0.000002009 | $0.000002087 | $0 | $0 |
| 2019-09-18 | $0.000002081 | $0.000002167 | $0.000002081 | $0.000002113 | $0 | $0 |
| 2019-09-19 | $0.000002114 | $0.000004447 | $0.000002047 | $0.000004434 | $0 | $0 |
| 2019-09-20 | $0.000004422 | $0.00001091 | $0.000002187 | $0.00001089 | $0.1144 | $0 |
| 2019-09-21 | $0.00001089 | $0.00001105 | $0.00001075 | $0.00001078 | $0.1132 | $0 |
| 2019-09-22 | $0.00001078 | $0.00001080 | $0.00001038 | $0.00001059 | $0.1112 | $0 |
| 2019-09-23 | $0.00001058 | $0.00001059 | $0.00001009 | $0.00001010 | $0.1060 | $0 |
| 2019-09-24 | $0.00001010 | $0.00001018 | $0.000008140 | $0.000008405 | $0.08825 | $0 |
| 2019-09-25 | $0.000008406 | $0.000008733 | $0.000008246 | $0.000008546 | $0.08974 | $0 |
| 2019-09-26 | $0.000008544 | $0.000008586 | $0.000007857 | $0.000008338 | $0.08755 | $0 |
| 2019-09-27 | $0.000008337 | $0.000008781 | $0.000008162 | $0.000008737 | $0.09174 | $0 |
| 2019-09-28 | $0.000008733 | $0.000008788 | $0.000008539 | $0.000008732 | $0.09168 | $0 |
| 2019-09-29 | $0.000008730 | $0.000008760 | $0.000008350 | $0.000008525 | $0.08951 | $0 |
| 2019-09-30 | $0.000008525 | $0.000008992 | $0.000008353 | $0.000008992 | $0.09442 | $0 |