Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.05428 | $0.05535 | $0.05150 | $0.05535 | $141.90 | $414,298 |
| 2020-04-02 | $0.05532 | $0.05991 | $0.05458 | $0.05696 | $193.22 | $426,397 |
| 2020-04-03 | $0.05694 | $0.05858 | $0.05521 | $0.05631 | $161.16 | $421,526 |
| 2020-04-04 | $0.05631 | $0.05877 | $0.05506 | $0.05859 | $152.40 | $438,534 |
| 2020-04-05 | $0.05862 | $0.05881 | $0.05583 | $0.05659 | $192.62 | $423,598 |
| 2020-04-06 | $0.05658 | $0.06080 | $0.05617 | $0.06058 | $135.26 | $453,473 |
| 2020-04-07 | $0.06075 | $0.06300 | $0.05924 | $0.06019 | $153.48 | $450,522 |
| 2020-04-08 | $0.06015 | $0.06257 | $0.05944 | $0.06172 | $195.58 | $462,005 |
| 2020-04-09 | $0.06171 | $0.06246 | $0.06052 | $0.06103 | $212.51 | $456,825 |
| 2020-04-10 | $0.06123 | $0.06137 | $0.05621 | $0.05733 | $162.04 | $429,130 |
| 2020-04-11 | $0.05733 | $0.05775 | $0.05619 | $0.05691 | $144.37 | $425,992 |
| 2020-04-12 | $0.05693 | $0.05907 | $0.05664 | $0.05767 | $182.24 | $431,658 |
| 2020-04-13 | $0.05760 | $0.05760 | $0.05472 | $0.05629 | $153.38 | $421,379 |
| 2020-04-14 | $0.05629 | $0.05852 | $0.05590 | $0.05774 | $160.72 | $432,223 |
| 2020-04-15 | $0.05767 | $0.05860 | $0.04262 | $0.04266 | $370.97 | $319,318 |
| 2020-04-16 | $0.04273 | $0.04553 | $0.04146 | $0.04217 | $211.10 | $315,646 |
| 2020-04-17 | $0.04219 | $0.04419 | $0.03565 | $0.04004 | $246.18 | $299,732 |
| 2020-04-18 | $0.04004 | $0.04488 | $0.03871 | $0.04211 | $317.11 | $315,229 |
| 2020-04-19 | $0.04209 | $0.04863 | $0.03755 | $0.04648 | $531.75 | $347,939 |
| 2020-04-20 | $0.04648 | $0.04693 | $0.03929 | $0.04394 | $309.69 | $328,874 |
| 2020-04-21 | $0.04394 | $0.04618 | $0.04134 | $0.04321 | $273.35 | $323,437 |
| 2020-04-22 | $0.04321 | $0.04819 | $0.04054 | $0.04263 | $233.69 | $319,077 |
| 2020-04-23 | $0.04263 | $0.04668 | $0.04186 | $0.04200 | $193.73 | $314,351 |
| 2020-04-24 | $0.04199 | $0.05104 | $0.04199 | $0.05024 | $217.61 | $376,065 |
| 2020-04-25 | $0.05024 | $0.05312 | $0.04734 | $0.04938 | $253.80 | $369,655 |
| 2020-04-26 | $0.04939 | $0.05027 | $0.04615 | $0.04808 | $222.68 | $359,913 |
| 2020-04-27 | $0.04817 | $0.05392 | $0.03972 | $0.04384 | $307.77 | $328,173 |
| 2020-04-28 | $0.04339 | $0.05479 | $0.04266 | $0.05468 | $304.19 | $409,310 |
| 2020-04-29 | $0.05457 | $0.08173 | $0.05197 | $0.06114 | $290.15 | $457,626 |
| 2020-04-30 | $0.06107 | $0.08958 | $0.06072 | $0.07713 | $297.41 | $577,350 |