Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1963 | $0.1976 | $0.1873 | $0.1949 | $5,076.12 | $1,458,647 |
| 2019-09-02 | $0.1949 | $0.2076 | $0.1817 | $0.2067 | $5,521.05 | $1,547,311 |
| 2019-09-03 | $0.2068 | $0.2143 | $0.2003 | $0.2124 | $5,357.35 | $1,589,737 |
| 2019-09-04 | $0.2124 | $0.2124 | $0.1665 | $0.1809 | $1,938.94 | $1,353,898 |
| 2019-09-05 | $0.1809 | $0.1835 | $0.1668 | $0.1756 | $565.59 | $1,314,371 |
| 2019-09-06 | $0.1756 | $0.1832 | $0.1642 | $0.1677 | $378.01 | $1,255,231 |
| 2019-09-07 | $0.1678 | $0.1785 | $0.1608 | $0.1758 | $3,500.79 | $1,315,959 |
| 2019-09-08 | $0.1775 | $0.1790 | $0.1717 | $0.1732 | $4,377.83 | $1,296,623 |
| 2019-09-09 | $0.1732 | $0.2117 | $0.1700 | $0.2093 | $5,220.78 | $1,567,018 |
| 2019-09-10 | $0.2093 | $0.2119 | $0.1954 | $0.2072 | $4,693.89 | $1,551,155 |
| 2019-09-11 | $0.2072 | $0.2144 | $0.2036 | $0.2084 | $3,605.28 | $1,559,855 |
| 2019-09-12 | $0.2084 | $0.2190 | $0.2065 | $0.2185 | $388.44 | $1,635,231 |
| 2019-09-13 | $0.2185 | $0.2225 | $0.2106 | $0.2225 | $2,483.28 | $1,665,517 |
| 2019-09-14 | $0.2223 | $0.2276 | $0.2120 | $0.2239 | $6,366.51 | $1,675,618 |
| 2019-09-15 | $0.2260 | $0.2268 | $0.2160 | $0.2260 | $6,256.34 | $1,691,373 |
| 2019-09-16 | $0.2260 | $0.2282 | $0.2170 | $0.2258 | $5,939.40 | $1,690,439 |
| 2019-09-17 | $0.2258 | $0.2310 | $0.2114 | $0.2263 | $5,797.17 | $1,694,132 |
| 2019-09-18 | $0.2264 | $0.2306 | $0.2125 | $0.2248 | $482.75 | $1,682,805 |
| 2019-09-19 | $0.2248 | $0.2303 | $0.2007 | $0.2232 | $224.79 | $1,670,696 |
| 2019-09-20 | $0.2235 | $0.2254 | $0.1814 | $0.1870 | $227.84 | $1,399,912 |
| 2019-09-21 | $0.1870 | $0.1935 | $0.1575 | $0.1876 | $3,612.51 | $1,404,446 |
| 2019-09-22 | $0.1903 | $0.1916 | $0.1863 | $0.1912 | $5,785.92 | $1,431,162 |
| 2019-09-23 | $0.1912 | $0.1913 | $0.1818 | $0.1845 | $6,254.48 | $1,381,273 |
| 2019-09-24 | $0.1846 | $0.1863 | $0.1568 | $0.1625 | $4,253.87 | $1,216,483 |
| 2019-09-25 | $0.1612 | $0.1658 | $0.1471 | $0.1608 | $3,839.75 | $1,203,859 |
| 2019-09-26 | $0.1608 | $0.1830 | $0.1510 | $0.1819 | $2,562.77 | $1,361,741 |
| 2019-09-27 | $0.1817 | $0.1857 | $0.1712 | $0.1852 | $5,928.93 | $1,386,009 |
| 2019-09-28 | $0.1852 | $0.1861 | $0.1776 | $0.1852 | $4,616.84 | $1,386,194 |
| 2019-09-29 | $0.1852 | $0.1855 | $0.1782 | $0.1807 | $5,726.48 | $1,352,459 |
| 2019-09-30 | $0.1807 | $0.1910 | $0.1702 | $0.1906 | $4,843.32 | $1,426,329 |