Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.1386 | $0.1393 | $0.1166 | $0.1241 | $5,266.35 | $0 |
| 2019-02-02 | $0.1251 | $0.1273 | $0.1008 | $0.1086 | $3,581.49 | $0 |
| 2019-02-03 | $0.1086 | $0.1216 | $0.09749 | $0.1012 | $3,530.48 | $0 |
| 2019-02-04 | $0.1019 | $0.1097 | $0.09655 | $0.1039 | $3,199.67 | $0 |
| 2019-02-05 | $0.1035 | $0.1205 | $0.09960 | $0.1093 | $4,962.92 | $817,355 |
| 2019-02-06 | $0.1095 | $0.1204 | $0.09826 | $0.1197 | $5,595.88 | $895,449 |
| 2019-02-07 | $0.1197 | $0.1356 | $0.1146 | $0.1299 | $5,356.94 | $971,815 |
| 2019-02-08 | $0.1352 | $0.1947 | $0.1221 | $0.1928 | $5,519.45 | $1,441,803 |
| 2019-02-09 | $0.1927 | $0.2546 | $0.1907 | $0.2184 | $6,558.22 | $1,633,201 |
| 2019-02-10 | $0.2208 | $0.2213 | $0.1642 | $0.1896 | $1,262.90 | $1,417,691 |
| 2019-02-11 | $0.1931 | $0.1989 | $0.1600 | $0.1720 | $190.51 | $1,286,230 |
| 2019-02-12 | $0.1711 | $0.1711 | $0.1412 | $0.1517 | $209.80 | $1,134,632 |
| 2019-02-13 | $0.1517 | $0.1560 | $0.1456 | $0.1487 | $176.48 | $1,112,076 |
| 2019-02-14 | $0.1484 | $0.2028 | $0.1465 | $0.2018 | $4,288.73 | $1,509,214 |
| 2019-02-15 | $0.2021 | $0.2173 | $0.1997 | $0.2003 | $6,135.05 | $1,498,381 |
| 2019-02-16 | $0.2024 | $0.2044 | $0.1990 | $0.1995 | $5,420.06 | $1,492,733 |
| 2019-02-17 | $0.1995 | $0.2004 | $0.1886 | $0.1959 | $5,577.05 | $1,465,715 |
| 2019-02-18 | $0.1979 | $0.2158 | $0.1958 | $0.2155 | $9,041.24 | $1,612,656 |
| 2019-02-19 | $0.2158 | $0.2471 | $0.2158 | $0.2461 | $11,966.39 | $1,840,916 |
| 2019-02-20 | $0.2459 | $0.2538 | $0.1693 | $0.1797 | $10,848.74 | $1,344,245 |
| 2019-02-21 | $0.1810 | $0.2204 | $0.1626 | $0.2178 | $12,473.75 | $1,629,741 |
| 2019-02-22 | $0.2198 | $0.2202 | $0.1727 | $0.1743 | $9,650.25 | $1,304,263 |
| 2019-02-23 | $0.1761 | $0.1892 | $0.1761 | $0.1824 | $4,942.54 | $1,364,336 |
| 2019-02-24 | $0.1825 | $0.1857 | $0.1630 | $0.1792 | $5,145.89 | $1,340,976 |
| 2019-02-25 | $0.1815 | $0.1979 | $0.1743 | $0.1927 | $4,632.39 | $1,441,892 |
| 2019-02-26 | $0.1921 | $0.1928 | $0.1729 | $0.1735 | $4,308.62 | $1,298,267 |
| 2019-02-27 | $0.1737 | $0.1753 | $0.1678 | $0.1729 | $4,326.74 | $1,293,246 |
| 2019-02-28 | $0.1731 | $0.1758 | $0.1696 | $0.1752 | $6,277.57 | $1,310,835 |