Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.08064 | $0.08680 | $0.07554 | $0.08571 | $2,704.78 | $641,549 |
| 2020-03-02 | $0.08570 | $0.08748 | $0.08124 | $0.08574 | $2,551.51 | $641,772 |
| 2020-03-03 | $0.08579 | $0.08624 | $0.08110 | $0.08438 | $2,219.66 | $631,616 |
| 2020-03-04 | $0.08438 | $0.08558 | $0.08239 | $0.08369 | $1,416.26 | $626,477 |
| 2020-03-05 | $0.08283 | $0.09007 | $0.06286 | $0.08503 | $1,835.81 | $636,502 |
| 2020-03-06 | $0.08503 | $0.08572 | $0.06441 | $0.06646 | $1,101.45 | $497,451 |
| 2020-03-07 | $0.06649 | $0.08424 | $0.06613 | $0.07718 | $841.02 | $577,729 |
| 2020-03-08 | $0.07718 | $0.08860 | $0.07326 | $0.07683 | $688.96 | $575,126 |
| 2020-03-09 | $0.07680 | $0.07757 | $0.06985 | $0.07240 | $242.94 | $541,941 |
| 2020-03-10 | $0.07246 | $0.07508 | $0.07140 | $0.07246 | $155.03 | $542,356 |
| 2020-03-11 | $0.07247 | $0.07365 | $0.06902 | $0.07262 | $289.48 | $543,561 |
| 2020-03-12 | $0.07262 | $0.07364 | $0.04292 | $0.04371 | $167.31 | $327,183 |
| 2020-03-13 | $0.04368 | $0.05453 | $0.03651 | $0.05150 | $123.59 | $385,503 |
| 2020-03-14 | $0.05173 | $0.05198 | $0.04706 | $0.04775 | $149.80 | $357,391 |
| 2020-03-15 | $0.04775 | $0.05456 | $0.04724 | $0.04962 | $164.39 | $371,432 |
| 2020-03-16 | $0.04940 | $0.04940 | $0.04200 | $0.04626 | $114.64 | $346,241 |
| 2020-03-17 | $0.04626 | $0.04951 | $0.04598 | $0.04798 | $126.99 | $359,111 |
| 2020-03-18 | $0.04775 | $0.04928 | $0.04697 | $0.04830 | $129.80 | $361,545 |
| 2020-03-19 | $0.04830 | $0.05668 | $0.04801 | $0.05529 | $168.64 | $413,885 |
| 2020-03-20 | $0.05515 | $0.06089 | $0.05178 | $0.05547 | $162.94 | $415,195 |
| 2020-03-21 | $0.05547 | $0.05649 | $0.05292 | $0.05455 | $209.01 | $408,349 |
| 2020-03-22 | $0.05459 | $0.05543 | $0.04911 | $0.04940 | $121.11 | $369,759 |
| 2020-03-23 | $0.04940 | $0.05458 | $0.04892 | $0.05449 | $171.00 | $407,895 |
| 2020-03-24 | $0.05448 | $0.05823 | $0.05344 | $0.05672 | $159.78 | $424,557 |
| 2020-03-25 | $0.05629 | $0.05815 | $0.05469 | $0.05628 | $166.83 | $421,240 |
| 2020-03-26 | $0.05628 | $0.05744 | $0.05467 | $0.05718 | $199.45 | $427,988 |
| 2020-03-27 | $0.05718 | $0.05808 | $0.05443 | $0.05455 | $144.63 | $408,353 |
| 2020-03-28 | $0.05459 | $0.05459 | $0.05003 | $0.05135 | $171.56 | $384,374 |
| 2020-03-29 | $0.05136 | $0.05190 | $0.04940 | $0.05074 | $157.82 | $379,837 |
| 2020-03-30 | $0.05068 | $0.05607 | $0.05012 | $0.05518 | $157.27 | $413,007 |
| 2020-03-31 | $0.05499 | $0.05599 | $0.05353 | $0.05428 | $184.94 | $406,298 |