SealBlock Token SKT
Xếp hạng #?
12:43:16 17/09/2020
SealBlock Token (SKT)
Không theo dõi
Lịch sử giá SealBlock Token (SKT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0004439 | $0.0004792 | $0.0002417 | $0.0002418 | $1,026.43 | $0 |
| 2019-08-02 | $0.0002526 | $0.0004773 | $0.0002436 | $0.0003159 | $1,366.41 | $0 |
| 2019-08-03 | $0.0003160 | $0.0004823 | $0.0002551 | $0.0003449 | $1,549.27 | $0 |
| 2019-08-04 | $0.0003449 | $0.0004792 | $0.0002472 | $0.0004520 | $2,133.82 | $0 |
| 2019-08-05 | $0.0004520 | $0.0005137 | $0.0002593 | $0.0003840 | $1,700.93 | $0 |
| 2019-08-06 | $0.0003841 | $0.0005108 | $0.0002538 | $0.0002712 | $1,109.26 | $0 |
| 2019-08-07 | $0.0002712 | $0.0005115 | $0.0002523 | $0.0003033 | $1,291.11 | $0 |
| 2019-08-08 | $0.0003033 | $0.0004922 | $0.0002422 | $0.0004329 | $1,795.59 | $0 |
| 2019-08-09 | $0.0004328 | $0.0004800 | $0.0002350 | $0.0004252 | $1,850.24 | $0 |
| 2019-08-10 | $0.0004252 | $0.0004537 | $0.0002371 | $0.0004072 | $1,770.64 | $0 |
| 2019-08-11 | $0.0004073 | $0.0006075 | $0.0002348 | $0.0005985 | $121,402 | $0 |
| 2019-08-12 | $0.0005985 | $0.0007171 | $0.0004581 | $0.0005851 | $161,128 | $0 |
| 2019-08-13 | $0.0005854 | $0.0005999 | $0.0004272 | $0.0004508 | $70,613.33 | $0 |
| 2019-08-14 | $0.0004506 | $0.0005922 | $0.0001914 | $0.0003807 | $26,452.81 | $0 |
| 2019-08-15 | $0.0003807 | $0.0004714 | $0.0001624 | $0.0004694 | $13,089.20 | $0 |
| 2019-08-16 | $0.0004678 | $0.0004687 | $0.0001570 | $0.0004600 | $4,663.61 | $0 |
| 2019-08-17 | $0.0004599 | $0.0004615 | $0.0004024 | $0.0004142 | $15,435.16 | $0 |
| 2019-08-18 | $0.0004145 | $0.0004471 | $0.0002399 | $0.0002529 | $2,935.81 | $0 |
| 2019-08-19 | $0.0002529 | $0.0005762 | $0.0001258 | $0.0005582 | $5,009.70 | $0 |
| 2019-08-20 | $0.0005582 | $0.0005736 | $0.0002623 | $0.0003243 | $4,115.40 | $0 |
| 2019-08-21 | $0.0003245 | $0.0005610 | $0.0001032 | $0.0005065 | $967.84 | $0 |
| 2019-08-22 | $0.0005065 | $0.0005171 | $0.00005371 | $0.00009374 | $1,629.05 | $0 |
| 2019-08-23 | $0.00009374 | $0.0004027 | $0.00005554 | $0.0001946 | $2,497.11 | $0 |
| 2019-08-24 | $0.0001947 | $0.0003660 | $0.00002652 | $0.00006311 | $902.89 | $0 |
| 2019-08-25 | $0.00006311 | $0.0002047 | $0.00001299 | $0.00005602 | $53.86 | $0 |
| 2019-08-26 | $0.00005606 | $0.0001357 | $0.00005605 | $0.0001247 | $69.34 | $0 |
| 2019-08-27 | $0.0001247 | $0.0001341 | $0.00008029 | $0.0001331 | $1.79 | $0 |
| 2019-08-28 | $0.0001331 | $0.0001347 | $0.00005982 | $0.0001183 | $80.59 | $0 |
| 2019-08-29 | $0.0001183 | $0.0001218 | $0.00004908 | $0.00006949 | $18.12 | $0 |
| 2019-08-30 | $0.00006949 | $0.0001137 | $0.00002180 | $0.00002195 | $0.2114 | $0 |
| 2019-08-31 | $0.00002195 | $0.00004183 | $0.000003363 | $0.00004142 | $89.68 | $0 |