SealBlock Token SKT
Xếp hạng #?
12:43:16 17/09/2020
SealBlock Token (SKT)
Không theo dõi
Lịch sử giá SealBlock Token (SKT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0006656 | $0.0007071 | $0.0004034 | $0.0006284 | $2,481.64 | $0 |
| 2019-07-02 | $0.0006282 | $0.0007075 | $0.0004210 | $0.0006645 | $1,452.36 | $0 |
| 2019-07-03 | $0.0006645 | $0.0007462 | $0.0005316 | $0.0007456 | $1,926.52 | $0 |
| 2019-07-04 | $0.0007457 | $0.0007478 | $0.0005338 | $0.0006257 | $2,016.96 | $0 |
| 2019-07-05 | $0.0006259 | $0.0007098 | $0.0005166 | $0.0005471 | $2,383.35 | $0 |
| 2019-07-06 | $0.0005470 | $0.0007228 | $0.0005212 | $0.0005492 | $2,288.01 | $0 |
| 2019-07-07 | $0.0005492 | $0.0007255 | $0.0005192 | $0.0006757 | $3,252.95 | $0 |
| 2019-07-08 | $0.0006757 | $0.0007613 | $0.0005519 | $0.0006011 | $1,593.02 | $0 |
| 2019-07-09 | $0.0006015 | $0.0007623 | $0.0005556 | $0.0005556 | $2,322.43 | $0 |
| 2019-07-10 | $0.0005560 | $0.0007524 | $0.0005408 | $0.0006498 | $3,045.11 | $0 |
| 2019-07-11 | $0.0006497 | $0.0006601 | $0.0005026 | $0.0005368 | $2,239.45 | $0 |
| 2019-07-12 | $0.0005374 | $0.0006630 | $0.0004878 | $0.0005327 | $2,255.03 | $0 |
| 2019-07-13 | $0.0005331 | $0.0006460 | $0.0002717 | $0.0003235 | $1,354.16 | $0 |
| 2019-07-14 | $0.0003233 | $0.0004449 | $0.0002387 | $0.0002396 | $675.53 | $0 |
| 2019-07-15 | $0.0002390 | $0.0002464 | $0.0002207 | $0.0002416 | $110.71 | $0 |
| 2019-07-16 | $0.0002413 | $0.0002464 | $0.0002070 | $0.0002095 | $141.90 | $0 |
| 2019-07-17 | $0.0002090 | $0.0002289 | $0.0002037 | $0.0002221 | $91.97 | $0 |
| 2019-07-18 | $0.0002220 | $0.0002406 | $0.0002175 | $0.0002380 | $256.15 | $0 |
| 2019-07-19 | $0.0002380 | $0.0002391 | $0.0001335 | $0.0002323 | $160.15 | $0 |
| 2019-07-20 | $0.0002324 | $0.0002455 | $0.0002322 | $0.0002382 | $112.07 | $0 |
| 2019-07-21 | $0.0002382 | $0.0002410 | $0.0002300 | $0.0002370 | $167.46 | $0 |
| 2019-07-22 | $0.0002369 | $0.0002413 | $0.0002228 | $0.0002328 | $252.03 | $0 |
| 2019-07-23 | $0.0002328 | $0.0006503 | $0.0002303 | $0.0005657 | $2,219.33 | $0 |
| 2019-07-24 | $0.0005657 | $0.0005892 | $0.0005338 | $0.0005886 | $2,710.41 | $0 |
| 2019-07-25 | $0.0005883 | $0.0006026 | $0.0005665 | $0.0005866 | $2,661.47 | $0 |
| 2019-07-26 | $0.0005864 | $0.0005951 | $0.0005609 | $0.0005756 | $2,678.88 | $0 |
| 2019-07-27 | $0.0005756 | $0.0006035 | $0.0005390 | $0.0005517 | $2,235.26 | $0 |
| 2019-07-28 | $0.0005517 | $0.0005723 | $0.0005400 | $0.0005677 | $2,588.14 | $0 |
| 2019-07-29 | $0.0005680 | $0.0005764 | $0.0005274 | $0.0005576 | $2,422.65 | $0 |
| 2019-07-30 | $0.0005577 | $0.0005716 | $0.0002350 | $0.0003767 | $1,744.30 | $0 |
| 2019-07-31 | $0.0003768 | $0.0004723 | $0.0002383 | $0.0004437 | $1,983.97 | $0 |