Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.07713 | $0.08530 | $0.07210 | $0.07837 | $247.18 | $586,597 |
| 2020-05-02 | $0.07838 | $0.08532 | $0.06905 | $0.07415 | $297.64 | $555,005 |
| 2020-05-03 | $0.07420 | $0.08693 | $0.07415 | $0.08151 | $379.05 | $610,155 |
| 2020-05-04 | $0.08154 | $0.08463 | $0.06389 | $0.08212 | $572.26 | $614,724 |
| 2020-05-05 | $0.08212 | $0.08558 | $0.07362 | $0.08207 | $324.15 | $614,330 |
| 2020-05-06 | $0.08197 | $0.08936 | $0.07850 | $0.08777 | $280.21 | $657,009 |
| 2020-05-07 | $0.08777 | $0.08785 | $0.06944 | $0.07667 | $300.59 | $573,866 |
| 2020-05-08 | $0.07667 | $0.07714 | $0.07093 | $0.07486 | $257.04 | $560,347 |
| 2020-05-09 | $0.07488 | $0.07788 | $0.06691 | $0.07342 | $205.46 | $549,586 |
| 2020-05-10 | $0.07321 | $0.07323 | $0.05371 | $0.05733 | $281.35 | $429,108 |
| 2020-05-11 | $0.05737 | $0.06319 | $0.05541 | $0.05770 | $224.83 | $431,871 |
| 2020-05-12 | $0.05772 | $0.06346 | $0.05772 | $0.05913 | $229.56 | $442,575 |
| 2020-05-13 | $0.05913 | $0.06390 | $0.05743 | $0.06205 | $216.34 | $464,484 |
| 2020-05-14 | $0.06205 | $0.06540 | $0.04870 | $0.05333 | $273.43 | $399,160 |
| 2020-05-15 | $0.05332 | $0.05348 | $0.04915 | $0.04947 | $196.85 | $370,319 |
| 2020-05-16 | $0.04952 | $0.05218 | $0.04912 | $0.05022 | $219.23 | $375,948 |
| 2020-05-17 | $0.05024 | $0.09042 | $0.05012 | $0.06287 | $422.05 | $470,601 |
| 2020-05-18 | $0.06045 | $0.08155 | $0.05785 | $0.08146 | $310.75 | $609,779 |
| 2020-05-19 | $0.08005 | $0.08050 | $0.06766 | $0.07465 | $252.97 | $558,754 |
| 2020-05-20 | $0.07468 | $0.07468 | $0.06487 | $0.06521 | $280.88 | $488,126 |
| 2020-05-21 | $0.06512 | $0.07959 | $0.06143 | $0.07902 | $307.44 | $591,454 |
| 2020-05-22 | $0.07901 | $0.08030 | $0.06831 | $0.07926 | $516.24 | $593,298 |
| 2020-05-23 | $0.07927 | $0.08092 | $0.07577 | $0.07838 | $278.28 | $586,663 |
| 2020-05-24 | $0.07838 | $0.08082 | $0.07436 | $0.07636 | $265.95 | $571,570 |
| 2020-05-25 | $0.07614 | $0.08054 | $0.07396 | $0.07722 | $357.76 | $578,025 |
| 2020-05-26 | $0.07721 | $0.08091 | $0.06140 | $0.06517 | $248.43 | $487,853 |
| 2020-05-27 | $0.06517 | $0.08283 | $0.06502 | $0.07991 | $252.83 | $598,149 |
| 2020-05-28 | $0.07992 | $0.08580 | $0.07628 | $0.08116 | $277.52 | $607,513 |
| 2020-05-29 | $0.08116 | $0.08625 | $0.07974 | $0.08419 | $238.62 | $630,171 |
| 2020-05-30 | $0.08417 | $0.08523 | $0.08137 | $0.08340 | $272.70 | $624,277 |
| 2020-05-31 | $0.08340 | $0.08447 | $0.08091 | $0.08288 | $281.63 | $620,384 |