Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.1788 | $0.2082 | $0.1778 | $0.1968 | $15,163.74 | $0 |
| 2019-01-02 | $0.1976 | $0.1989 | $0.1677 | $0.1693 | $14,034.37 | $0 |
| 2019-01-03 | $0.1689 | $0.1689 | $0.1251 | $0.1271 | $10,523.03 | $0 |
| 2019-01-04 | $0.1277 | $0.1474 | $0.1264 | $0.1345 | $10,629.20 | $0 |
| 2019-01-05 | $0.1342 | $0.2219 | $0.1157 | $0.1900 | $17,643.96 | $0 |
| 2019-01-06 | $0.1899 | $0.1905 | $0.1431 | $0.1593 | $15,935.06 | $0 |
| 2019-01-07 | $0.1593 | $0.1596 | $0.1418 | $0.1515 | $12,209.38 | $0 |
| 2019-01-08 | $0.1528 | $0.1712 | $0.1460 | $0.1697 | $14,459.83 | $0 |
| 2019-01-09 | $0.1699 | $0.1722 | $0.1612 | $0.1633 | $12,257.32 | $0 |
| 2019-01-10 | $0.1634 | $0.1642 | $0.1179 | $0.1579 | $14,204.42 | $0 |
| 2019-01-11 | $0.1577 | $0.1590 | $0.1501 | $0.1560 | $11,230.00 | $0 |
| 2019-01-12 | $0.1560 | $0.1629 | $0.1337 | $0.1533 | $10,044.80 | $0 |
| 2019-01-13 | $0.1538 | $0.1538 | $0.1403 | $0.1453 | $9,557.02 | $0 |
| 2019-01-14 | $0.1454 | $0.1607 | $0.1406 | $0.1461 | $9,025.94 | $0 |
| 2019-01-15 | $0.1459 | $0.1789 | $0.1453 | $0.1723 | $12,840.21 | $0 |
| 2019-01-16 | $0.1718 | $0.2386 | $0.1650 | $0.2257 | $12,586.87 | $0 |
| 2019-01-17 | $0.2256 | $0.2406 | $0.2193 | $0.2294 | $14,823.41 | $0 |
| 2019-01-18 | $0.2312 | $0.2336 | $0.1726 | $0.1774 | $9,326.15 | $0 |
| 2019-01-19 | $0.1775 | $0.1786 | $0.1533 | $0.1597 | $1,615.25 | $0 |
| 2019-01-20 | $0.1596 | $0.1599 | $0.1250 | $0.1395 | $3,268.81 | $0 |
| 2019-01-21 | $0.1415 | $0.1745 | $0.1396 | $0.1566 | $6,396.93 | $0 |
| 2019-01-22 | $0.1570 | $0.1743 | $0.1477 | $0.1503 | $8,549.48 | $0 |
| 2019-01-23 | $0.1503 | $0.1678 | $0.1434 | $0.1605 | $6,676.41 | $0 |
| 2019-01-24 | $0.1604 | $0.1721 | $0.1533 | $0.1598 | $9,142.79 | $0 |
| 2019-01-25 | $0.1600 | $0.1602 | $0.1356 | $0.1362 | $6,903.49 | $0 |
| 2019-01-26 | $0.1368 | $0.1383 | $0.1349 | $0.1367 | $6,086.86 | $0 |
| 2019-01-27 | $0.1367 | $0.1370 | $0.1336 | $0.1355 | $3,959.94 | $0 |
| 2019-01-28 | $0.1356 | $0.1362 | $0.1296 | $0.1323 | $4,632.46 | $0 |
| 2019-01-29 | $0.1325 | $0.1370 | $0.1160 | $0.1331 | $7,034.91 | $0 |
| 2019-01-30 | $0.1366 | $0.1463 | $0.1310 | $0.1368 | $7,027.14 | $0 |
| 2019-01-31 | $0.1368 | $0.1455 | $0.1368 | $0.1383 | $7,409.63 | $0 |