Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.08286 | $0.08811 | $0.08179 | $0.08783 | $301.53 | $657,464 |
| 2020-06-02 | $0.08754 | $0.08858 | $0.07998 | $0.08123 | $298.85 | $608,017 |
| 2020-06-03 | $0.08123 | $0.08342 | $0.08003 | $0.08265 | $284.81 | $618,673 |
| 2020-06-04 | $0.08267 | $0.08456 | $0.08047 | $0.08331 | $277.56 | $623,572 |
| 2020-06-05 | $0.08331 | $0.08355 | $0.08076 | $0.08232 | $241.04 | $616,220 |
| 2020-06-06 | $0.08232 | $0.08285 | $0.08081 | $0.08141 | $240.54 | $609,360 |
| 2020-06-07 | $0.08141 | $0.08260 | $0.07923 | $0.08149 | $233.47 | $609,968 |
| 2020-06-08 | $0.08150 | $0.08180 | $0.08013 | $0.08139 | $168.61 | $609,234 |
| 2020-06-09 | $0.08139 | $0.08196 | $0.08041 | $0.08179 | $194.39 | $612,199 |
| 2020-06-10 | $0.08179 | $0.08252 | $0.08089 | $0.08188 | $280.83 | $612,932 |
| 2020-06-11 | $0.08218 | $0.08326 | $0.07670 | $0.07791 | $229.71 | $583,172 |
| 2020-06-12 | $0.07788 | $0.07955 | $0.07746 | $0.07940 | $133.66 | $594,311 |
| 2020-06-13 | $0.07943 | $0.07951 | $0.07773 | $0.07902 | $280.58 | $591,457 |
| 2020-06-14 | $0.07896 | $0.07926 | $0.07620 | $0.07651 | $228.76 | $572,664 |
| 2020-06-15 | $0.07651 | $0.07693 | $0.07208 | $0.07490 | $207.10 | $560,674 |
| 2020-06-16 | $0.07492 | $0.07802 | $0.07165 | $0.07305 | $232.79 | $546,782 |
| 2020-06-17 | $0.07305 | $0.07656 | $0.06970 | $0.07530 | $258.96 | $563,644 |
| 2020-06-18 | $0.07530 | $0.07704 | $0.07195 | $0.07415 | $180.79 | $555,002 |
| 2020-06-19 | $0.07339 | $0.07552 | $0.07101 | $0.07295 | $271.41 | $546,070 |
| 2020-06-20 | $0.07291 | $0.07546 | $0.06905 | $0.07246 | $206.49 | $542,385 |
| 2020-06-21 | $0.07242 | $0.07647 | $0.07010 | $0.07010 | $165.94 | $524,725 |
| 2020-06-22 | $0.07010 | $0.07785 | $0.06977 | $0.07672 | $258.97 | $574,273 |
| 2020-06-23 | $0.07672 | $0.07881 | $0.07617 | $0.07666 | $242.09 | $573,820 |
| 2020-06-24 | $0.07669 | $0.07903 | $0.07303 | $0.07366 | $240.28 | $551,350 |
| 2020-06-25 | $0.07371 | $0.07624 | $0.07062 | $0.07466 | $256.87 | $558,822 |
| 2020-06-26 | $0.07464 | $0.07525 | $0.07173 | $0.07293 | $205.02 | $545,909 |
| 2020-06-27 | $0.07293 | $0.07428 | $0.07156 | $0.07218 | $244.82 | $540,306 |
| 2020-06-28 | $0.07218 | $0.07457 | $0.07136 | $0.07269 | $230.62 | $544,114 |
| 2020-06-29 | $0.07269 | $0.07534 | $0.07226 | $0.07456 | $245.24 | $558,104 |
| 2020-06-30 | $0.07456 | $0.07559 | $0.07328 | $0.07430 | $208.64 | $556,178 |