Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1906 | $0.1996 | $0.1771 | $0.1957 | $3,136.29 | $1,464,701 |
| 2019-10-02 | $0.1957 | $0.1971 | $0.1527 | $0.1970 | $2,005.41 | $1,474,784 |
| 2019-10-03 | $0.1969 | $0.1985 | $0.1847 | $0.1904 | $4,924.50 | $1,424,982 |
| 2019-10-04 | $0.1853 | $0.1967 | $0.1757 | $0.1958 | $5,567.99 | $1,465,867 |
| 2019-10-05 | $0.1958 | $0.2004 | $0.1870 | $0.1992 | $5,040.84 | $1,490,766 |
| 2019-10-06 | $0.1992 | $0.1995 | $0.1829 | $0.1941 | $5,741.65 | $1,452,842 |
| 2019-10-07 | $0.1842 | $0.2032 | $0.1842 | $0.1992 | $4,953.27 | $1,491,313 |
| 2019-10-08 | $0.2015 | $0.2035 | $0.1705 | $0.2033 | $5,553.33 | $1,521,782 |
| 2019-10-09 | $0.2033 | $0.2126 | $0.1654 | $0.2120 | $5,528.68 | $1,586,692 |
| 2019-10-10 | $0.2121 | $0.2130 | $0.1703 | $0.1874 | $4,596.82 | $1,402,966 |
| 2019-10-11 | $0.1876 | $0.2098 | $0.1801 | $0.2062 | $6,782.05 | $1,543,308 |
| 2019-10-12 | $0.2061 | $0.2076 | $0.1901 | $0.1986 | $5,912.71 | $1,486,572 |
| 2019-10-13 | $0.1985 | $0.2149 | $0.1861 | $0.2043 | $2,842.03 | $1,529,207 |
| 2019-10-14 | $0.2043 | $0.2118 | $0.1841 | $0.1938 | $258.22 | $1,450,687 |
| 2019-10-15 | $0.1949 | $0.2071 | $0.1688 | $0.1976 | $3,588.56 | $1,478,770 |
| 2019-10-16 | $0.1976 | $0.1990 | $0.1750 | $0.1985 | $5,124.17 | $1,485,575 |
| 2019-10-17 | $0.1986 | $0.2014 | $0.1795 | $0.1861 | $5,222.71 | $1,393,171 |
| 2019-10-18 | $0.1840 | $0.1978 | $0.1734 | $0.1892 | $4,581.34 | $1,416,126 |
| 2019-10-19 | $0.1892 | $0.2006 | $0.1607 | $0.1713 | $4,232.20 | $1,282,393 |
| 2019-10-20 | $0.1713 | $0.1747 | $0.1633 | $0.1739 | $184.34 | $1,301,829 |
| 2019-10-21 | $0.1739 | $0.2020 | $0.1675 | $0.1796 | $3,884.30 | $1,344,294 |
| 2019-10-22 | $0.1926 | $0.2056 | $0.1740 | $0.1975 | $4,848.03 | $1,477,993 |
| 2019-10-23 | $0.1975 | $0.1997 | $0.1695 | $0.1856 | $5,379.42 | $1,389,458 |
| 2019-10-24 | $0.1858 | $0.1899 | $0.1824 | $0.1887 | $5,934.71 | $1,412,821 |
| 2019-10-25 | $0.1887 | $0.2210 | $0.1873 | $0.2202 | $5,868.28 | $1,648,452 |
| 2019-10-26 | $0.2201 | $0.2570 | $0.2125 | $0.2316 | $3,950.78 | $1,733,335 |
| 2019-10-27 | $0.2316 | $0.2385 | $0.2107 | $0.2200 | $309.51 | $1,646,575 |
| 2019-10-28 | $0.2213 | $0.2380 | $0.2093 | $0.2275 | $201.71 | $1,702,708 |
| 2019-10-29 | $0.2275 | $0.2322 | $0.2152 | $0.2281 | $280.43 | $1,707,434 |
| 2019-10-30 | $0.2282 | $0.2282 | $0.2044 | $0.2204 | $242.95 | $1,649,776 |
| 2019-10-31 | $0.2204 | $0.2396 | $0.2040 | $0.2302 | $5,011.52 | $1,722,952 |