Sealchain SEAL
Xếp hạng #?
02:21:15 07/04/2020
Sealchain (SEAL)
Không theo dõi
Lịch sử giá Sealchain (SEAL) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01011 | $0.01044 | $0.01007 | $0.01012 | $70,999.82 | $1,879,713 |
| 2020-02-02 | $0.01021 | $0.01046 | $0.009679 | $0.01031 | $80,275.28 | $1,915,520 |
| 2020-02-03 | $0.01031 | $0.01040 | $0.009657 | $0.009797 | $74,880.87 | $1,820,488 |
| 2020-02-04 | $0.009697 | $0.009943 | $0.009673 | $0.009816 | $62,306.23 | $1,823,939 |
| 2020-02-05 | $0.009815 | $0.009962 | $0.009643 | $0.009829 | $91,128.11 | $1,826,310 |
| 2020-02-06 | $0.009829 | $0.009978 | $0.009656 | $0.009677 | $84,802.84 | $1,798,053 |
| 2020-02-07 | $0.009676 | $0.009914 | $0.009655 | $0.009678 | $62,176.33 | $1,798,253 |
| 2020-02-08 | $0.009687 | $0.009932 | $0.009619 | $0.009797 | $73,739.34 | $1,820,334 |
| 2020-02-09 | $0.009795 | $0.009969 | $0.009650 | $0.009815 | $78,775.39 | $1,823,844 |
| 2020-02-10 | $0.009814 | $0.009985 | $0.009660 | $0.009907 | $88,695.13 | $1,840,775 |
| 2020-02-11 | $0.009810 | $0.009947 | $0.009705 | $0.009884 | $85,926.89 | $1,836,618 |
| 2020-02-12 | $0.009885 | $0.009922 | $0.009580 | $0.009624 | $91,652.03 | $1,788,189 |
| 2020-02-13 | $0.009624 | $0.009914 | $0.009510 | $0.009592 | $103,303 | $1,782,311 |
| 2020-02-14 | $0.009590 | $0.009925 | $0.009568 | $0.009707 | $66,117.77 | $1,803,736 |
| 2020-02-15 | $0.009707 | $0.009989 | $0.009568 | $0.009705 | $156,990 | $1,803,395 |
| 2020-02-16 | $0.009600 | $0.01004 | $0.009566 | $0.009590 | $202,031 | $1,781,889 |
| 2020-02-17 | $0.009909 | $0.009927 | $0.009535 | $0.009588 | $191,823 | $1,781,604 |
| 2020-02-18 | $0.009587 | $0.009842 | $0.009495 | $0.009605 | $118,703 | $1,784,761 |
| 2020-02-19 | $0.009601 | $0.009986 | $0.009565 | $0.009713 | $142,359 | $1,804,849 |
| 2020-02-20 | $0.009616 | $0.009856 | $0.009546 | $0.009611 | $261,207 | $1,785,793 |
| 2020-02-21 | $0.009622 | $0.009838 | $0.009551 | $0.009728 | $150,218 | $1,807,519 |
| 2020-02-22 | $0.009621 | $0.009863 | $0.009568 | $0.009711 | $95,587.04 | $1,804,453 |
| 2020-02-23 | $0.009618 | $0.009720 | $0.009081 | $0.009081 | $124,844 | $1,687,288 |
| 2020-02-24 | $0.009076 | $0.009571 | $0.009063 | $0.009088 | $169,311 | $1,688,730 |
| 2020-02-25 | $0.009288 | $0.009569 | $0.009044 | $0.009209 | $122,667 | $1,711,201 |
| 2020-02-26 | $0.009214 | $0.009632 | $0.009150 | $0.009321 | $363,081 | $1,731,966 |
| 2020-02-27 | $0.009231 | $0.009570 | $0.009131 | $0.009183 | $218,240 | $1,706,396 |
| 2020-02-28 | $0.009391 | $0.01046 | $0.009181 | $0.01039 | $232,548 | $1,929,687 |
| 2020-02-29 | $0.01007 | $0.01046 | $0.01004 | $0.01046 | $159,417 | $1,944,332 |