Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.08358 | $0.09177 | $0.07749 | $0.08584 | $2,292.11 | $642,524 |
| 2020-01-02 | $0.08618 | $0.09293 | $0.08395 | $0.08792 | $2,318.33 | $658,102 |
| 2020-01-03 | $0.08794 | $0.09265 | $0.07696 | $0.08015 | $2,256.46 | $599,918 |
| 2020-01-04 | $0.08025 | $0.08352 | $0.07338 | $0.08232 | $2,455.21 | $616,189 |
| 2020-01-05 | $0.08180 | $0.08511 | $0.06787 | $0.08308 | $2,596.00 | $621,855 |
| 2020-01-06 | $0.08315 | $0.1147 | $0.08049 | $0.1053 | $3,649.13 | $788,561 |
| 2020-01-07 | $0.1053 | $0.1082 | $0.08333 | $0.09341 | $2,237.23 | $699,184 |
| 2020-01-08 | $0.09341 | $0.1136 | $0.06754 | $0.09897 | $2,799.52 | $740,857 |
| 2020-01-09 | $0.09881 | $0.09969 | $0.07673 | $0.08305 | $989.04 | $621,650 |
| 2020-01-10 | $0.08187 | $0.08438 | $0.07733 | $0.08052 | $190.55 | $602,733 |
| 2020-01-11 | $0.08052 | $0.08299 | $0.07664 | $0.08169 | $197.12 | $611,502 |
| 2020-01-12 | $0.08167 | $0.08362 | $0.08021 | $0.08203 | $236.07 | $614,017 |
| 2020-01-13 | $0.08100 | $0.08359 | $0.07907 | $0.08124 | $264.85 | $608,122 |
| 2020-01-14 | $0.08133 | $0.08679 | $0.07891 | $0.08372 | $249.96 | $626,655 |
| 2020-01-15 | $0.08354 | $0.09169 | $0.08073 | $0.09125 | $928.96 | $683,006 |
| 2020-01-16 | $0.09127 | $0.1341 | $0.08738 | $0.1178 | $3,229.37 | $881,506 |
| 2020-01-17 | $0.1178 | $0.1568 | $0.1001 | $0.1543 | $4,725.66 | $1,155,150 |
| 2020-01-18 | $0.1472 | $0.1685 | $0.1045 | $0.1339 | $3,584.49 | $1,002,091 |
| 2020-01-19 | $0.1330 | $0.1639 | $0.1101 | $0.1631 | $4,802.86 | $1,220,482 |
| 2020-01-20 | $0.1630 | $0.1636 | $0.09078 | $0.1194 | $3,774.55 | $894,067 |
| 2020-01-21 | $0.1194 | $0.1401 | $0.09827 | $0.1121 | $4,061.71 | $838,966 |
| 2020-01-22 | $0.1120 | $0.1272 | $0.1011 | $0.1108 | $3,879.81 | $829,738 |
| 2020-01-23 | $0.1109 | $0.1119 | $0.1001 | $0.1081 | $2,722.08 | $809,374 |
| 2020-01-24 | $0.1083 | $0.1096 | $0.1039 | $0.1087 | $3,153.46 | $813,713 |
| 2020-01-25 | $0.1087 | $0.1087 | $0.07964 | $0.09076 | $3,417.77 | $679,377 |
| 2020-01-26 | $0.09076 | $0.09195 | $0.08184 | $0.08887 | $1,699.01 | $665,215 |
| 2020-01-27 | $0.08935 | $0.09124 | $0.08662 | $0.08914 | $435.93 | $667,272 |
| 2020-01-28 | $0.08911 | $0.09199 | $0.08582 | $0.09199 | $243.15 | $688,539 |
| 2020-01-29 | $0.09202 | $0.09202 | $0.06336 | $0.06336 | $418.39 | $474,275 |
| 2020-01-30 | $0.06331 | $0.08499 | $0.06226 | $0.08421 | $1,982.90 | $630,324 |
| 2020-01-31 | $0.08421 | $0.09264 | $0.08109 | $0.09170 | $2,506.71 | $686,368 |