Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.1804 | $0.2112 | $0.1794 | $0.1944 | $4,462.73 | $1,454,444 |
| 2019-06-02 | $0.1944 | $0.2126 | $0.1921 | $0.2113 | $6,224.60 | $1,581,224 |
| 2019-06-03 | $0.2113 | $0.2127 | $0.1987 | $0.1993 | $4,355.23 | $1,491,368 |
| 2019-06-04 | $0.1991 | $0.2172 | $0.1911 | $0.1925 | $4,830.61 | $1,440,299 |
| 2019-06-05 | $0.1924 | $0.1976 | $0.1909 | $0.1950 | $4,080.94 | $1,458,742 |
| 2019-06-06 | $0.1950 | $0.2148 | $0.1918 | $0.2097 | $5,688.55 | $1,569,155 |
| 2019-06-07 | $0.2097 | $0.2236 | $0.1992 | $0.2141 | $4,666.33 | $1,601,763 |
| 2019-06-08 | $0.2140 | $0.2165 | $0.1561 | $0.1641 | $281.86 | $1,228,110 |
| 2019-06-09 | $0.1642 | $0.2029 | $0.1490 | $0.1652 | $334.23 | $1,236,027 |
| 2019-06-10 | $0.1648 | $0.1789 | $0.1479 | $0.1501 | $386.28 | $1,122,884 |
| 2019-06-11 | $0.1502 | $0.1558 | $0.1456 | $0.1518 | $305.40 | $1,135,793 |
| 2019-06-12 | $0.1521 | $0.1643 | $0.1479 | $0.1598 | $403.41 | $1,195,569 |
| 2019-06-13 | $0.1599 | $0.2246 | $0.1588 | $0.2216 | $3,183.25 | $1,658,010 |
| 2019-06-14 | $0.2218 | $0.2311 | $0.1683 | $0.2163 | $6,539.02 | $1,618,594 |
| 2019-06-15 | $0.2164 | $0.2398 | $0.2081 | $0.2392 | $6,821.78 | $1,789,642 |
| 2019-06-16 | $0.2392 | $0.2556 | $0.2291 | $0.2454 | $6,773.38 | $1,836,161 |
| 2019-06-17 | $0.2454 | $0.2608 | $0.1434 | $0.2583 | $8,218.44 | $1,932,516 |
| 2019-06-18 | $0.2582 | $0.2591 | $0.2181 | $0.2487 | $5,546.17 | $1,860,495 |
| 2019-06-19 | $0.2509 | $0.2681 | $0.2394 | $0.2677 | $6,901.18 | $2,003,219 |
| 2019-06-20 | $0.2677 | $0.2767 | $0.2321 | $0.2746 | $7,392.61 | $2,055,166 |
| 2019-06-21 | $0.2748 | $0.2923 | $0.2701 | $0.2923 | $9,193.17 | $2,187,368 |
| 2019-06-22 | $0.2931 | $0.3210 | $0.1862 | $0.2747 | $5,674.37 | $2,056,090 |
| 2019-06-23 | $0.2748 | $0.3083 | $0.2610 | $0.2924 | $6,565.29 | $2,188,356 |
| 2019-06-24 | $0.2924 | $0.2945 | $0.1997 | $0.2662 | $5,289.04 | $1,992,424 |
| 2019-06-25 | $0.2662 | $0.2701 | $0.1547 | $0.1699 | $1,413.04 | $1,271,432 |
| 2019-06-26 | $0.1699 | $0.1774 | $0.1510 | $0.1606 | $503.38 | $1,201,930 |
| 2019-06-27 | $0.1606 | $0.1645 | $0.1207 | $0.1373 | $323.76 | $1,027,250 |
| 2019-06-28 | $0.1386 | $0.1627 | $0.1318 | $0.1587 | $345.21 | $1,187,405 |
| 2019-06-29 | $0.1608 | $0.1608 | $0.1328 | $0.1478 | $415.55 | $1,106,478 |
| 2019-06-30 | $0.1477 | $0.2006 | $0.1348 | $0.1933 | $3,871.89 | $1,446,886 |