Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.08822 | $0.09000 | $0.07969 | $0.08230 | $268.64 | $616,048 |
| 2020-10-02 | $0.08262 | $0.08958 | $0.07769 | $0.08958 | $432.56 | $670,523 |
| 2020-10-03 | $0.08958 | $0.09534 | $0.08786 | $0.08925 | $341.80 | $668,044 |
| 2020-10-04 | $0.08925 | $0.09403 | $0.08218 | $0.08641 | $0 | $646,800 |
| 2020-10-05 | $0.08641 | $0.08957 | $0.08165 | $0.08602 | $301.13 | $643,893 |
| 2020-10-06 | $0.08602 | $0.09020 | $0.08195 | $0.08632 | $241.78 | $646,129 |
| 2020-10-07 | $0.08632 | $0.09527 | $0.08613 | $0.09229 | $244.32 | $690,796 |
| 2020-10-08 | $0.09229 | $0.09341 | $0.08152 | $0.09278 | $295.81 | $694,507 |
| 2020-10-09 | $0.09278 | $0.09944 | $0.08419 | $0.08520 | $253.38 | $637,721 |
| 2020-10-10 | $0.08520 | $0.1066 | $0.08514 | $0.1060 | $1,419.08 | $793,143 |
| 2020-10-11 | $0.1060 | $0.2043 | $0.1059 | $0.2040 | $5,611.05 | $1,527,041 |
| 2020-10-12 | $0.2040 | $0.2273 | $0.2037 | $0.2245 | $0 | $1,680,606 |
| 2020-10-13 | $0.2245 | $0.2521 | $0.2213 | $0.2246 | $4,966.85 | $1,681,449 |
| 2020-10-14 | $0.2246 | $0.2500 | $0.2206 | $0.2274 | $6,470.90 | $1,702,516 |
| 2020-10-15 | $0.2274 | $0.2306 | $0.2241 | $0.2291 | $6,161.53 | $1,714,870 |
| 2020-10-16 | $0.2291 | $0.2301 | $0.2238 | $0.2258 | $0 | $1,689,907 |
| 2020-10-17 | $0.2258 | $0.2270 | $0.2240 | $0.2244 | $1,941.05 | $1,679,974 |
| 2020-10-18 | $0.2244 | $0.2288 | $0.2236 | $0.2252 | $305.07 | $1,685,607 |
| 2020-10-19 | $0.2252 | $0.2340 | $0.2222 | $0.2226 | $0 | $1,666,446 |
| 2020-10-20 | $0.2226 | $0.2374 | $0.2221 | $0.2371 | $376.72 | $1,775,030 |
| 2020-10-21 | $0.2371 | $0.2580 | $0.2309 | $0.2313 | $248.29 | $1,731,651 |
| 2020-10-22 | $0.2313 | $0.2478 | $0.2267 | $0.2283 | $0 | $1,709,116 |
| 2020-10-23 | $0.2283 | $0.2284 | $0.2037 | $0.2047 | $297.06 | $1,531,921 |
| 2020-10-24 | $0.2047 | $0.2077 | $0.2031 | $0.2071 | $374.32 | $1,550,279 |
| 2020-10-25 | $0.2071 | $0.2110 | $0.2027 | $0.2059 | $0 | $1,541,191 |
| 2020-10-26 | $0.2059 | $0.2086 | $0.2020 | $0.2051 | $286.80 | $1,535,265 |
| 2020-10-27 | $0.2051 | $0.2744 | $0.2044 | $0.2740 | $2,593.65 | $2,050,970 |
| 2020-10-28 | $0.2743 | $0.2985 | $0.2630 | $0.2639 | $2,610.87 | $1,975,288 |
| 2020-10-29 | $0.2638 | $0.2944 | $0.2390 | $0.2749 | $3,379.31 | $2,057,774 |
| 2020-10-30 | $0.2747 | $0.2934 | $0.2443 | $0.2785 | $0 | $2,085,003 |
| 2020-10-31 | $0.2781 | $0.2809 | $0.2648 | $0.2724 | $374.08 | $2,039,085 |