Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.1800 | $0.1830 | $0.1562 | $0.1668 | $4,244.48 | $1,247,930 |
| 2019-05-02 | $0.1653 | $0.1756 | $0.1600 | $0.1735 | $5,892.72 | $1,297,977 |
| 2019-05-03 | $0.1724 | $0.2171 | $0.1714 | $0.2074 | $5,142.04 | $1,551,818 |
| 2019-05-04 | $0.2074 | $0.2181 | $0.1786 | $0.2010 | $5,197.29 | $1,503,660 |
| 2019-05-05 | $0.2009 | $0.2039 | $0.1875 | $0.1994 | $5,019.10 | $1,492,065 |
| 2019-05-06 | $0.1993 | $0.1996 | $0.1811 | $0.1950 | $5,845.86 | $1,458,994 |
| 2019-05-07 | $0.1905 | $0.2025 | $0.1781 | $0.1924 | $5,428.09 | $1,439,171 |
| 2019-05-08 | $0.1901 | $0.2068 | $0.1866 | $0.1981 | $4,520.51 | $1,482,194 |
| 2019-05-09 | $0.1980 | $0.2026 | $0.1509 | $0.1542 | $4,001.46 | $1,153,599 |
| 2019-05-10 | $0.1541 | $0.1607 | $0.1364 | $0.1591 | $3,740.44 | $1,190,242 |
| 2019-05-11 | $0.1594 | $0.1835 | $0.1568 | $0.1787 | $4,703.55 | $1,336,833 |
| 2019-05-12 | $0.1784 | $0.1916 | $0.1694 | $0.1828 | $5,579.89 | $1,367,390 |
| 2019-05-13 | $0.1828 | $0.2595 | $0.1752 | $0.2331 | $6,781.62 | $1,744,192 |
| 2019-05-14 | $0.2332 | $0.2644 | $0.2176 | $0.2545 | $7,469.59 | $1,904,383 |
| 2019-05-15 | $0.2544 | $0.2618 | $0.1891 | $0.2555 | $7,187.40 | $1,911,862 |
| 2019-05-16 | $0.2574 | $0.2651 | $0.2369 | $0.2512 | $6,001.65 | $1,879,118 |
| 2019-05-17 | $0.2509 | $0.2527 | $0.2109 | $0.2191 | $6,153.87 | $1,639,078 |
| 2019-05-18 | $0.2191 | $0.2361 | $0.2152 | $0.2265 | $5,948.83 | $1,694,764 |
| 2019-05-19 | $0.2266 | $0.2593 | $0.2234 | $0.2536 | $6,669.19 | $1,897,207 |
| 2019-05-20 | $0.2551 | $0.2551 | $0.2247 | $0.2442 | $5,425.68 | $1,826,824 |
| 2019-05-21 | $0.2440 | $0.2462 | $0.1696 | $0.2294 | $9,568.11 | $1,716,315 |
| 2019-05-22 | $0.2294 | $0.2307 | $0.1768 | $0.2057 | $5,632.73 | $1,538,667 |
| 2019-05-23 | $0.2057 | $0.2203 | $0.1856 | $0.2078 | $6,345.08 | $1,554,685 |
| 2019-05-24 | $0.2079 | $0.2094 | $0.1715 | $0.1957 | $5,783.22 | $1,464,274 |
| 2019-05-25 | $0.1957 | $0.2022 | $0.1835 | $0.1929 | $965.49 | $1,443,014 |
| 2019-05-26 | $0.1926 | $0.2054 | $0.1604 | $0.1958 | $345.75 | $1,465,031 |
| 2019-05-27 | $0.1930 | $0.2095 | $0.1822 | $0.1857 | $256.30 | $1,389,624 |
| 2019-05-28 | $0.1856 | $0.2169 | $0.1648 | $0.2030 | $1,999.60 | $1,518,860 |
| 2019-05-29 | $0.2030 | $0.2167 | $0.1978 | $0.2157 | $6,009.07 | $1,613,465 |
| 2019-05-30 | $0.2157 | $0.2549 | $0.1501 | $0.2298 | $5,289.12 | $1,719,200 |
| 2019-05-31 | $0.2298 | $0.2302 | $0.1137 | $0.1804 | $4,947.28 | $1,350,076 |