Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) 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 | $0.09117 | $0.1189 | $0.08917 | $0.1188 | $3,497.40 | $888,943 |
| 2020-02-02 | $0.1187 | $0.1387 | $0.1187 | $0.1340 | $4,200.60 | $1,002,947 |
| 2020-02-03 | $0.1340 | $0.1397 | $0.1284 | $0.1356 | $4,093.50 | $1,015,298 |
| 2020-02-04 | $0.1363 | $0.1368 | $0.1223 | $0.1285 | $1,952.41 | $962,231 |
| 2020-02-05 | $0.1285 | $0.1365 | $0.1259 | $0.1346 | $296.12 | $1,007,805 |
| 2020-02-06 | $0.1346 | $0.1374 | $0.1276 | $0.1343 | $195.55 | $1,005,217 |
| 2020-02-07 | $0.1343 | $0.1375 | $0.1317 | $0.1363 | $265.59 | $1,020,012 |
| 2020-02-08 | $0.1363 | $0.1395 | $0.1275 | $0.1340 | $304.32 | $1,002,792 |
| 2020-02-09 | $0.1340 | $0.1392 | $0.1234 | $0.1379 | $299.92 | $1,032,496 |
| 2020-02-10 | $0.1380 | $0.1394 | $0.06872 | $0.06906 | $605.00 | $516,918 |
| 2020-02-11 | $0.06905 | $0.07872 | $0.06902 | $0.07718 | $352.08 | $577,753 |
| 2020-02-12 | $0.07718 | $0.07925 | $0.07288 | $0.07493 | $280.26 | $560,894 |
| 2020-02-13 | $0.07493 | $0.1006 | $0.07145 | $0.09343 | $1,787.83 | $699,376 |
| 2020-02-14 | $0.09347 | $0.1015 | $0.08523 | $0.09864 | $4,381.66 | $738,348 |
| 2020-02-15 | $0.09864 | $0.1117 | $0.09236 | $0.09260 | $2,965.51 | $693,142 |
| 2020-02-16 | $0.09261 | $0.1186 | $0.07502 | $0.1121 | $3,697.75 | $839,304 |
| 2020-02-17 | $0.1121 | $0.1346 | $0.09786 | $0.1171 | $3,381.21 | $876,496 |
| 2020-02-18 | $0.1170 | $0.1226 | $0.1097 | $0.1181 | $2,900.29 | $884,225 |
| 2020-02-19 | $0.1168 | $0.1260 | $0.09078 | $0.09080 | $1,405.41 | $679,660 |
| 2020-02-20 | $0.09076 | $0.09188 | $0.08797 | $0.09001 | $180.48 | $673,763 |
| 2020-02-21 | $0.08997 | $0.09229 | $0.08846 | $0.09004 | $254.55 | $673,946 |
| 2020-02-22 | $0.09006 | $0.09114 | $0.08819 | $0.08902 | $288.76 | $666,323 |
| 2020-02-23 | $0.08902 | $0.09368 | $0.08760 | $0.09342 | $426.85 | $699,244 |
| 2020-02-24 | $0.09353 | $0.09380 | $0.09023 | $0.09122 | $216.47 | $682,813 |
| 2020-02-25 | $0.09121 | $0.09146 | $0.08385 | $0.08876 | $229.28 | $664,425 |
| 2020-02-26 | $0.08876 | $0.09159 | $0.08013 | $0.08527 | $1,291.81 | $638,273 |
| 2020-02-27 | $0.08527 | $0.08922 | $0.07819 | $0.08643 | $2,310.57 | $646,924 |
| 2020-02-28 | $0.08643 | $0.08885 | $0.08469 | $0.08638 | $2,174.84 | $646,586 |
| 2020-02-29 | $0.08636 | $0.08876 | $0.07731 | $0.08072 | $2,744.98 | $604,236 |