Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.2317 | $0.2409 | $0.2282 | $0.2373 | $5,577.32 | $1,776,586 |
| 2019-11-02 | $0.2373 | $0.2443 | $0.2195 | $0.2414 | $5,613.30 | $1,807,123 |
| 2019-11-03 | $0.2416 | $0.2485 | $0.2289 | $0.2399 | $5,050.50 | $1,795,502 |
| 2019-11-04 | $0.2395 | $0.2520 | $0.2323 | $0.2494 | $5,724.42 | $1,866,558 |
| 2019-11-05 | $0.2494 | $0.2507 | $0.2349 | $0.2494 | $6,207.26 | $1,866,645 |
| 2019-11-06 | $0.2495 | $0.2514 | $0.1971 | $0.2497 | $6,347.12 | $1,868,829 |
| 2019-11-07 | $0.2496 | $0.2500 | $0.2426 | $0.2473 | $8,328.95 | $1,851,442 |
| 2019-11-08 | $0.2472 | $0.2476 | $0.2325 | $0.2349 | $6,704.78 | $1,758,169 |
| 2019-11-09 | $0.2347 | $0.2371 | $0.2314 | $0.2349 | $5,892.47 | $1,758,464 |
| 2019-11-10 | $0.2339 | $0.2428 | $0.2327 | $0.2418 | $4,165.31 | $1,809,600 |
| 2019-11-11 | $0.2417 | $0.2424 | $0.2317 | $0.2338 | $288.56 | $1,750,368 |
| 2019-11-12 | $0.2335 | $0.2363 | $0.2311 | $0.2348 | $249.94 | $1,757,277 |
| 2019-11-13 | $0.2348 | $0.2359 | $0.2333 | $0.2351 | $284.59 | $1,759,900 |
| 2019-11-14 | $0.2351 | $0.2363 | $0.1908 | $0.1910 | $3,835.20 | $1,430,059 |
| 2019-11-15 | $0.1910 | $0.2319 | $0.1909 | $0.2264 | $5,775.87 | $1,694,309 |
| 2019-11-16 | $0.2264 | $0.2298 | $0.2015 | $0.2282 | $5,667.31 | $1,707,901 |
| 2019-11-17 | $0.2282 | $0.2331 | $0.2227 | $0.2286 | $6,524.17 | $1,710,775 |
| 2019-11-18 | $0.2286 | $0.2305 | $0.1547 | $0.1815 | $5,560.52 | $1,358,711 |
| 2019-11-19 | $0.1816 | $0.2057 | $0.1748 | $0.2050 | $5,768.26 | $1,534,806 |
| 2019-11-20 | $0.2050 | $0.2198 | $0.2034 | $0.2168 | $5,893.75 | $1,623,032 |
| 2019-11-21 | $0.2168 | $0.2228 | $0.2042 | $0.2097 | $5,835.84 | $1,569,587 |
| 2019-11-22 | $0.2097 | $0.2113 | $0.1868 | $0.2076 | $5,466.36 | $1,553,612 |
| 2019-11-23 | $0.2076 | $0.2094 | $0.1898 | $0.2050 | $5,586.69 | $1,534,322 |
| 2019-11-24 | $0.2048 | $0.2100 | $0.1782 | $0.1856 | $3,388.66 | $1,389,456 |
| 2019-11-25 | $0.1861 | $0.1897 | $0.1715 | $0.1816 | $175.20 | $1,359,199 |
| 2019-11-26 | $0.1815 | $0.1994 | $0.1770 | $0.1990 | $2,568.65 | $1,489,419 |
| 2019-11-27 | $0.1968 | $0.2163 | $0.1513 | $0.1619 | $4,784.46 | $1,211,844 |
| 2019-11-28 | $0.1620 | $0.2049 | $0.1312 | $0.1312 | $3,808.51 | $981,989 |
| 2019-11-29 | $0.1312 | $0.1798 | $0.1312 | $0.1498 | $1,189.69 | $1,121,246 |
| 2019-11-30 | $0.1498 | $0.1785 | $0.1216 | $0.1445 | $4,326.42 | $1,081,962 |