Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.1428 | $0.1469 | $0.1103 | $0.1383 | $4,418.68 | $1,035,005 |
| 2019-12-02 | $0.1383 | $0.1400 | $0.1319 | $0.1389 | $1,905.44 | $1,040,078 |
| 2019-12-03 | $0.1390 | $0.1503 | $0.1175 | $0.1349 | $3,359.93 | $1,009,816 |
| 2019-12-04 | $0.1342 | $0.1420 | $0.1318 | $0.1363 | $3,917.14 | $1,020,089 |
| 2019-12-05 | $0.1363 | $0.1691 | $0.1288 | $0.1365 | $1,923.68 | $1,021,842 |
| 2019-12-06 | $0.1377 | $0.1434 | $0.1323 | $0.1396 | $1,114.11 | $1,044,812 |
| 2019-12-07 | $0.1396 | $0.1608 | $0.1383 | $0.1386 | $4,438.65 | $1,037,469 |
| 2019-12-08 | $0.1386 | $0.1553 | $0.1233 | $0.1303 | $3,458.25 | $975,117 |
| 2019-12-09 | $0.1303 | $0.1455 | $0.1284 | $0.1388 | $1,878.58 | $1,038,792 |
| 2019-12-10 | $0.1388 | $0.1467 | $0.1207 | $0.1400 | $3,681.08 | $1,047,843 |
| 2019-12-11 | $0.1392 | $0.1455 | $0.1154 | $0.1368 | $3,945.39 | $1,023,720 |
| 2019-12-12 | $0.1368 | $0.1399 | $0.1282 | $0.1295 | $4,476.79 | $969,461 |
| 2019-12-13 | $0.1295 | $0.1352 | $0.1237 | $0.1351 | $3,941.88 | $1,011,387 |
| 2019-12-14 | $0.1351 | $0.1414 | $0.1056 | $0.1210 | $4,227.74 | $905,887 |
| 2019-12-15 | $0.1210 | $0.1232 | $0.1113 | $0.1228 | $3,187.11 | $919,522 |
| 2019-12-16 | $0.1228 | $0.1245 | $0.1136 | $0.1196 | $3,386.08 | $895,157 |
| 2019-12-17 | $0.1196 | $0.1207 | $0.1090 | $0.1129 | $3,090.17 | $845,046 |
| 2019-12-18 | $0.1129 | $0.1202 | $0.09300 | $0.1159 | $3,599.62 | $867,404 |
| 2019-12-19 | $0.1159 | $0.1185 | $0.09667 | $0.1157 | $3,295.96 | $866,421 |
| 2019-12-20 | $0.1157 | $0.1184 | $0.1010 | $0.1149 | $2,627.52 | $859,879 |
| 2019-12-21 | $0.1148 | $0.1179 | $0.1095 | $0.1100 | $3,352.88 | $823,360 |
| 2019-12-22 | $0.1100 | $0.1227 | $0.1047 | $0.1226 | $3,654.19 | $917,722 |
| 2019-12-23 | $0.1226 | $0.1264 | $0.1037 | $0.1175 | $2,973.96 | $879,491 |
| 2019-12-24 | $0.1180 | $0.1227 | $0.09012 | $0.1148 | $2,228.61 | $859,299 |
| 2019-12-25 | $0.1147 | $0.1158 | $0.07144 | $0.07265 | $423.37 | $543,802 |
| 2019-12-26 | $0.07244 | $0.09211 | $0.07183 | $0.08669 | $1,510.05 | $648,909 |
| 2019-12-27 | $0.08669 | $0.09790 | $0.07846 | $0.09627 | $2,424.48 | $720,629 |
| 2019-12-28 | $0.09628 | $0.1121 | $0.09484 | $0.1110 | $2,850.55 | $830,640 |
| 2019-12-29 | $0.1110 | $0.1142 | $0.02542 | $0.06859 | $3,741.26 | $513,439 |
| 2019-12-30 | $0.07416 | $0.08630 | $0.05543 | $0.07215 | $2,727.56 | $540,053 |
| 2019-12-31 | $0.07078 | $0.08420 | $0.06793 | $0.08358 | $2,392.00 | $625,597 |