Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1933 | $0.2650 | $0.1884 | $0.2637 | $7,743.67 | $1,973,819 |
| 2019-07-02 | $0.2543 | $0.2662 | $0.1884 | $0.2108 | $3,662.27 | $1,577,274 |
| 2019-07-03 | $0.2103 | $0.2272 | $0.1929 | $0.2211 | $326.28 | $1,654,430 |
| 2019-07-04 | $0.2211 | $0.2281 | $0.2036 | $0.2079 | $386.77 | $1,555,909 |
| 2019-07-05 | $0.2078 | $0.2161 | $0.2002 | $0.2032 | $389.57 | $1,521,084 |
| 2019-07-06 | $0.2031 | $0.2184 | $0.1897 | $0.1957 | $260.12 | $1,464,383 |
| 2019-07-07 | $0.1957 | $0.2065 | $0.1787 | $0.1899 | $287.84 | $1,421,009 |
| 2019-07-08 | $0.1899 | $0.2012 | $0.1798 | $0.1882 | $374.08 | $1,408,642 |
| 2019-07-09 | $0.1883 | $0.2052 | $0.1621 | $0.1705 | $305.07 | $1,275,634 |
| 2019-07-10 | $0.1698 | $0.1780 | $0.1583 | $0.1647 | $2,250.81 | $1,232,946 |
| 2019-07-11 | $0.1648 | $0.1648 | $0.1430 | $0.1524 | $4,869.88 | $1,140,400 |
| 2019-07-12 | $0.1525 | $0.1607 | $0.1169 | $0.1556 | $4,260.92 | $1,164,169 |
| 2019-07-13 | $0.1556 | $0.1616 | $0.1481 | $0.1560 | $3,769.77 | $1,167,130 |
| 2019-07-14 | $0.1560 | $0.1569 | $0.1364 | $0.1403 | $2,006.83 | $1,050,084 |
| 2019-07-15 | $0.1404 | $0.1517 | $0.1331 | $0.1494 | $3,131.81 | $1,118,292 |
| 2019-07-16 | $0.1493 | $0.1510 | $0.1263 | $0.1269 | $4,021.04 | $949,504 |
| 2019-07-17 | $0.1265 | $0.1635 | $0.1250 | $0.1571 | $3,089.75 | $1,175,602 |
| 2019-07-18 | $0.1572 | $0.1883 | $0.1470 | $0.1521 | $603.35 | $1,138,391 |
| 2019-07-19 | $0.1521 | $0.1843 | $0.1512 | $0.1698 | $893.53 | $1,270,466 |
| 2019-07-20 | $0.1679 | $0.1749 | $0.1626 | $0.1702 | $562.72 | $1,273,696 |
| 2019-07-21 | $0.1702 | $0.1705 | $0.1330 | $0.1390 | $337.62 | $1,040,481 |
| 2019-07-22 | $0.1391 | $0.1859 | $0.1081 | $0.1822 | $3,507.31 | $1,363,623 |
| 2019-07-23 | $0.1822 | $0.2256 | $0.1317 | $0.1366 | $4,805.44 | $1,021,923 |
| 2019-07-24 | $0.1366 | $0.1678 | $0.1294 | $0.1494 | $1,373.71 | $1,118,433 |
| 2019-07-25 | $0.1494 | $0.1797 | $0.1331 | $0.1478 | $1,735.07 | $1,106,182 |
| 2019-07-26 | $0.1478 | $0.1658 | $0.1333 | $0.1655 | $4,408.87 | $1,238,601 |
| 2019-07-27 | $0.1655 | $0.2202 | $0.1651 | $0.1925 | $5,495.37 | $1,440,919 |
| 2019-07-28 | $0.1925 | $0.2089 | $0.1827 | $0.1934 | $6,449.06 | $1,447,441 |
| 2019-07-29 | $0.1934 | $0.2095 | $0.1891 | $0.2080 | $5,266.37 | $1,556,387 |
| 2019-07-30 | $0.2057 | $0.2110 | $0.1905 | $0.1966 | $5,753.31 | $1,471,228 |
| 2019-07-31 | $0.1965 | $0.2198 | $0.1913 | $0.2151 | $5,546.42 | $1,609,903 |