Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.1751 | $0.1768 | $0.1634 | $0.1657 | $494.87 | $1,240,068 |
| 2020-12-02 | $0.1657 | $0.1681 | $0.09964 | $0.1070 | $1,612.69 | $800,794 |
| 2020-12-03 | $0.1070 | $0.1079 | $0.1028 | $0.1052 | $585.04 | $787,345 |
| 2020-12-04 | $0.1052 | $0.1099 | $0.1001 | $0.1005 | $333.62 | $752,631 |
| 2020-12-05 | $0.1002 | $0.1057 | $0.09962 | $0.1055 | $475.50 | $789,640 |
| 2020-12-06 | $0.1055 | $0.1076 | $0.1025 | $0.1046 | $566.47 | $783,078 |
| 2020-12-07 | $0.1046 | $0.1075 | $0.08935 | $0.09560 | $940.22 | $715,608 |
| 2020-12-08 | $0.09558 | $0.1010 | $0.07527 | $0.07551 | $397.05 | $565,217 |
| 2020-12-09 | $0.07548 | $0.08922 | $0.06585 | $0.08368 | $565.42 | $626,344 |
| 2020-12-10 | $0.08368 | $0.09314 | $0.07624 | $0.08931 | $512.44 | $668,511 |
| 2020-12-11 | $0.08932 | $0.09697 | $0.07363 | $0.08975 | $550.27 | $671,771 |
| 2020-12-12 | $0.08975 | $0.09373 | $0.08204 | $0.08763 | $636.97 | $655,965 |
| 2020-12-13 | $0.08763 | $0.09250 | $0.06892 | $0.07695 | $422.83 | $575,965 |
| 2020-12-14 | $0.07695 | $0.08604 | $0.07407 | $0.08161 | $484.44 | $610,864 |
| 2020-12-15 | $0.08161 | $0.08476 | $0.07781 | $0.08060 | $493.63 | $603,283 |
| 2020-12-16 | $0.08058 | $0.08876 | $0.07780 | $0.08608 | $472.18 | $644,370 |
| 2020-12-17 | $0.08609 | $0.09411 | $0.08388 | $0.08533 | $518.34 | $638,732 |
| 2020-12-18 | $0.08529 | $0.08701 | $0.08207 | $0.08277 | $521.02 | $619,576 |
| 2020-12-19 | $0.08282 | $0.08550 | $0.07134 | $0.07159 | $665.09 | $535,870 |
| 2020-12-20 | $0.07161 | $0.07695 | $0.05345 | $0.06304 | $517.52 | $471,878 |
| 2020-12-21 | $0.06290 | $0.06939 | $0.04414 | $0.04414 | $477.93 | $330,420 |
| 2020-12-22 | $0.04402 | $0.04535 | $0.02611 | $0.02616 | $773.11 | $195,813 |
| 2020-12-23 | $0.02615 | $0.02706 | $0.008240 | $0.01000 | $0 | $74,880.96 |
| 2020-12-24 | $0.009995 | $0.01386 | $0.009857 | $0.01331 | $0 | $99,596.55 |
| 2020-12-25 | $0.01329 | $0.01384 | $0.01314 | $0.01382 | $0 | $103,420 |
| 2020-12-26 | $0.01381 | $0.01496 | $0.01373 | $0.01480 | $0 | $110,806 |
| 2020-12-27 | $0.01481 | $0.01584 | $0.01452 | $0.01474 | $0 | $110,297 |
| 2020-12-28 | $0.01472 | $0.01534 | $0.01468 | $0.01517 | $0 | $113,570 |
| 2020-12-29 | $0.01517 | $0.01533 | $0.01455 | $0.01532 | $0 | $114,705 |
| 2020-12-30 | $0.01532 | $0.01621 | $0.01532 | $0.01615 | $0 | $120,864 |
| 2020-12-31 | $0.01615 | $0.01638 | $0.01579 | $0.01625 | $0 | $121,607 |