Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1800 | $0.1928 | $0.1764 | $0.1927 | $6,582.02 | $1,441,895 |
| 2019-04-02 | $0.1929 | $0.2291 | $0.1924 | $0.2274 | $10,825.41 | $1,701,622 |
| 2019-04-03 | $0.2274 | $0.2417 | $0.1894 | $0.2036 | $11,718.80 | $1,523,568 |
| 2019-04-04 | $0.2038 | $0.2131 | $0.1830 | $0.1884 | $9,512.80 | $1,409,730 |
| 2019-04-05 | $0.1878 | $0.1961 | $0.1878 | $0.1957 | $4,737.15 | $1,463,865 |
| 2019-04-06 | $0.1957 | $0.2183 | $0.1833 | $0.1999 | $6,367.97 | $1,495,443 |
| 2019-04-07 | $0.1997 | $0.2116 | $0.1908 | $0.2103 | $5,786.15 | $1,573,171 |
| 2019-04-08 | $0.2093 | $0.2150 | $0.1964 | $0.2022 | $5,534.09 | $1,512,764 |
| 2019-04-09 | $0.2022 | $0.2043 | $0.1877 | $0.1992 | $4,548.23 | $1,490,186 |
| 2019-04-10 | $0.1991 | $0.2084 | $0.1977 | $0.2044 | $6,177.10 | $1,529,352 |
| 2019-04-11 | $0.2026 | $0.2055 | $0.1822 | $0.1945 | $4,938.53 | $1,455,060 |
| 2019-04-12 | $0.1944 | $0.1962 | $0.1886 | $0.1945 | $5,753.53 | $1,455,389 |
| 2019-04-13 | $0.1945 | $0.1968 | $0.1860 | $0.1925 | $3,667.77 | $1,440,229 |
| 2019-04-14 | $0.1925 | $0.1967 | $0.1896 | $0.1958 | $4,996.13 | $1,465,049 |
| 2019-04-15 | $0.1958 | $0.1969 | $0.1856 | $0.1890 | $4,473.96 | $1,413,869 |
| 2019-04-16 | $0.1890 | $0.2037 | $0.1877 | $0.1980 | $4,783.70 | $1,481,102 |
| 2019-04-17 | $0.1979 | $0.2049 | $0.1946 | $0.1980 | $2,780.18 | $1,481,629 |
| 2019-04-18 | $0.1973 | $0.2026 | $0.1793 | $0.1851 | $4,643.72 | $1,385,052 |
| 2019-04-19 | $0.1851 | $0.1890 | $0.1787 | $0.1873 | $4,600.23 | $1,401,145 |
| 2019-04-20 | $0.1873 | $0.1952 | $0.1606 | $0.1675 | $5,583.95 | $1,253,360 |
| 2019-04-21 | $0.1676 | $0.1949 | $0.1648 | $0.1903 | $5,246.63 | $1,423,730 |
| 2019-04-22 | $0.1902 | $0.2029 | $0.1811 | $0.1944 | $4,855.77 | $1,454,255 |
| 2019-04-23 | $0.1944 | $0.2116 | $0.1901 | $0.1930 | $5,750.11 | $1,444,344 |
| 2019-04-24 | $0.1930 | $0.1972 | $0.1546 | $0.1792 | $5,512.96 | $1,340,881 |
| 2019-04-25 | $0.1792 | $0.1866 | $0.1726 | $0.1743 | $4,833.34 | $1,304,383 |
| 2019-04-26 | $0.1749 | $0.1826 | $0.1735 | $0.1788 | $4,256.83 | $1,337,442 |
| 2019-04-27 | $0.1789 | $0.1795 | $0.1511 | $0.1702 | $3,579.39 | $1,273,276 |
| 2019-04-28 | $0.1701 | $0.1755 | $0.1537 | $0.1652 | $4,714.98 | $1,235,856 |
| 2019-04-29 | $0.1653 | $0.1725 | $0.1629 | $0.1678 | $4,421.74 | $1,255,319 |
| 2019-04-30 | $0.1678 | $0.1819 | $0.1614 | $0.1812 | $3,985.72 | $1,355,835 |