Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.2152 | $0.2191 | $0.1836 | $0.2088 | $6,124.64 | $1,563,196 |
| 2019-08-02 | $0.2088 | $0.2130 | $0.1802 | $0.2078 | $5,409.67 | $1,555,379 |
| 2019-08-03 | $0.2077 | $0.2178 | $0.1925 | $0.2109 | $2,912.77 | $1,578,356 |
| 2019-08-04 | $0.2109 | $0.2121 | $0.1710 | $0.1941 | $305.17 | $1,452,860 |
| 2019-08-05 | $0.1941 | $0.2082 | $0.1898 | $0.1981 | $294.55 | $1,482,989 |
| 2019-08-06 | $0.1979 | $0.2499 | $0.1907 | $0.2299 | $5,272.66 | $1,721,210 |
| 2019-08-07 | $0.2283 | $0.2510 | $0.1879 | $0.2118 | $3,473.60 | $1,585,197 |
| 2019-08-08 | $0.2118 | $0.2485 | $0.1904 | $0.2287 | $2,948.00 | $1,711,567 |
| 2019-08-09 | $0.2286 | $0.2301 | $0.1983 | $0.2158 | $2,350.95 | $1,615,494 |
| 2019-08-10 | $0.2158 | $0.2187 | $0.1938 | $0.2077 | $3,642.09 | $1,554,732 |
| 2019-08-11 | $0.2076 | $0.2102 | $0.1887 | $0.2098 | $3,099.62 | $1,570,047 |
| 2019-08-12 | $0.2098 | $0.2099 | $0.1970 | $0.2016 | $1,652.07 | $1,509,197 |
| 2019-08-13 | $0.2017 | $0.2067 | $0.1317 | $0.1786 | $2,328.31 | $1,336,837 |
| 2019-08-14 | $0.1786 | $0.1906 | $0.1727 | $0.1789 | $3,084.29 | $1,339,072 |
| 2019-08-15 | $0.1789 | $0.1843 | $0.1647 | $0.1817 | $2,754.62 | $1,360,377 |
| 2019-08-16 | $0.1791 | $0.1864 | $0.1677 | $0.1849 | $5,213.81 | $1,384,370 |
| 2019-08-17 | $0.1850 | $0.2140 | $0.1796 | $0.2096 | $6,917.72 | $1,569,158 |
| 2019-08-18 | $0.2096 | $0.2136 | $0.1963 | $0.2050 | $3,616.80 | $1,534,746 |
| 2019-08-19 | $0.2051 | $0.2153 | $0.1989 | $0.2153 | $324.15 | $1,611,664 |
| 2019-08-20 | $0.2153 | $0.2157 | $0.1799 | $0.1811 | $227.17 | $1,355,675 |
| 2019-08-21 | $0.1811 | $0.2132 | $0.1345 | $0.1749 | $505.61 | $1,309,039 |
| 2019-08-22 | $0.1749 | $0.2016 | $0.1138 | $0.1296 | $438.42 | $970,044 |
| 2019-08-23 | $0.1296 | $0.1503 | $0.1253 | $0.1500 | $1,829.70 | $1,122,584 |
| 2019-08-24 | $0.1500 | $0.2079 | $0.1407 | $0.2076 | $6,366.97 | $1,553,850 |
| 2019-08-25 | $0.2076 | $0.2100 | $0.1839 | $0.2062 | $6,180.42 | $1,543,654 |
| 2019-08-26 | $0.2065 | $0.2146 | $0.2065 | $0.2119 | $6,206.85 | $1,586,283 |
| 2019-08-27 | $0.2120 | $0.2121 | $0.1785 | $0.2010 | $5,242.67 | $1,504,654 |
| 2019-08-28 | $0.2010 | $0.2031 | $0.1764 | $0.1841 | $818.48 | $1,378,029 |
| 2019-08-29 | $0.1841 | $0.1948 | $0.1671 | $0.1899 | $293.43 | $1,421,631 |
| 2019-08-30 | $0.1899 | $0.1966 | $0.1764 | $0.1914 | $3,538.97 | $1,432,381 |
| 2019-08-31 | $0.1914 | $0.1972 | $0.1877 | $0.1962 | $6,748.16 | $1,468,792 |