Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1750 | $0.1775 | $0.1684 | $0.1751 | $4,214.76 | $1,310,041 |
| 2019-03-02 | $0.1748 | $0.1876 | $0.1722 | $0.1760 | $1,811.12 | $1,316,567 |
| 2019-03-03 | $0.1758 | $0.2134 | $0.1737 | $0.2013 | $843.44 | $1,505,957 |
| 2019-03-04 | $0.2113 | $0.2117 | $0.1530 | $0.1657 | $939.66 | $1,239,529 |
| 2019-03-05 | $0.1659 | $0.1775 | $0.1586 | $0.1735 | $3,809.64 | $1,298,041 |
| 2019-03-06 | $0.1733 | $0.1796 | $0.1620 | $0.1678 | $5,033.27 | $1,255,205 |
| 2019-03-07 | $0.1680 | $0.1797 | $0.1660 | $0.1679 | $4,175.47 | $1,256,119 |
| 2019-03-08 | $0.1680 | $0.1813 | $0.1636 | $0.1735 | $4,862.00 | $1,297,755 |
| 2019-03-09 | $0.1733 | $0.1787 | $0.1639 | $0.1769 | $5,623.55 | $1,323,395 |
| 2019-03-10 | $0.1778 | $0.1803 | $0.1663 | $0.1778 | $4,547.76 | $1,330,172 |
| 2019-03-11 | $0.1798 | $0.1806 | $0.1723 | $0.1748 | $4,133.06 | $1,307,965 |
| 2019-03-12 | $0.1750 | $0.1760 | $0.1705 | $0.1750 | $4,725.04 | $1,309,212 |
| 2019-03-13 | $0.1754 | $0.2131 | $0.1737 | $0.1834 | $5,771.73 | $1,371,885 |
| 2019-03-14 | $0.1833 | $0.1947 | $0.1693 | $0.1904 | $5,079.02 | $1,424,891 |
| 2019-03-15 | $0.1942 | $0.2084 | $0.1906 | $0.2061 | $5,394.38 | $1,542,325 |
| 2019-03-16 | $0.2062 | $0.2121 | $0.1958 | $0.2076 | $5,353.70 | $1,553,014 |
| 2019-03-17 | $0.2076 | $0.2141 | $0.1973 | $0.2036 | $4,777.22 | $1,523,549 |
| 2019-03-18 | $0.2038 | $0.2049 | $0.1947 | $0.2033 | $5,083.22 | $1,520,930 |
| 2019-03-19 | $0.2034 | $0.2060 | $0.1970 | $0.2056 | $5,494.59 | $1,538,252 |
| 2019-03-20 | $0.2056 | $0.2063 | $0.1880 | $0.2028 | $4,774.09 | $1,517,590 |
| 2019-03-21 | $0.2061 | $0.2068 | $0.1840 | $0.2031 | $5,406.18 | $1,519,847 |
| 2019-03-22 | $0.2029 | $0.2035 | $0.1852 | $0.1871 | $5,259.09 | $1,399,819 |
| 2019-03-23 | $0.1869 | $0.2022 | $0.1854 | $0.1931 | $6,205.07 | $1,444,554 |
| 2019-03-24 | $0.1929 | $0.1932 | $0.1822 | $0.1851 | $6,552.43 | $1,384,583 |
| 2019-03-25 | $0.1854 | $0.2109 | $0.1826 | $0.1984 | $5,740.04 | $1,484,686 |
| 2019-03-26 | $0.2014 | $0.2027 | $0.1971 | $0.2027 | $5,590.10 | $1,516,738 |
| 2019-03-27 | $0.2024 | $0.2078 | $0.1913 | $0.1939 | $2,244.18 | $1,450,840 |
| 2019-03-28 | $0.1928 | $0.1946 | $0.1888 | $0.1925 | $4,637.31 | $1,440,356 |
| 2019-03-29 | $0.1930 | $0.1951 | $0.1795 | $0.1908 | $4,358.72 | $1,427,186 |
| 2019-03-30 | $0.1904 | $0.2066 | $0.1884 | $0.1927 | $4,429.46 | $1,441,872 |
| 2019-03-31 | $0.1927 | $0.1930 | $0.1788 | $0.1801 | $5,389.26 | $1,347,371 |