Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.2725 | $0.2983 | $0.2043 | $0.2944 | $5,120.54 | $2,203,679 |
| 2020-11-02 | $0.2949 | $0.2963 | $0.2059 | $0.2310 | $2,303.00 | $1,729,416 |
| 2020-11-03 | $0.2309 | $0.2328 | $0.2184 | $0.2256 | $292.98 | $1,688,379 |
| 2020-11-04 | $0.2261 | $0.2325 | $0.2127 | $0.2201 | $282.10 | $1,647,191 |
| 2020-11-05 | $0.2201 | $0.3055 | $0.2172 | $0.2388 | $2,110.06 | $1,787,453 |
| 2020-11-06 | $0.2392 | $0.3136 | $0.2205 | $0.2687 | $2,022.60 | $2,011,058 |
| 2020-11-07 | $0.2687 | $0.2700 | $0.2356 | $0.2440 | $325.54 | $1,826,505 |
| 2020-11-08 | $0.2440 | $0.2649 | $0.2425 | $0.2573 | $0 | $1,925,658 |
| 2020-11-09 | $0.2573 | $0.3102 | $0.2300 | $0.2823 | $2,536.94 | $2,112,961 |
| 2020-11-10 | $0.2823 | $0.2922 | $0.2246 | $0.2291 | $0 | $1,714,684 |
| 2020-11-11 | $0.2291 | $0.2398 | $0.2258 | $0.2334 | $437.35 | $1,746,701 |
| 2020-11-12 | $0.2333 | $0.2500 | $0.2232 | $0.2489 | $540.87 | $1,862,820 |
| 2020-11-13 | $0.2489 | $0.2579 | $0.2365 | $0.2490 | $0 | $1,863,921 |
| 2020-11-14 | $0.2490 | $0.2490 | $0.2271 | $0.2365 | $454.91 | $1,770,362 |
| 2020-11-15 | $0.2365 | $0.2375 | $0.2248 | $0.2277 | $412.91 | $1,704,307 |
| 2020-11-16 | $0.2277 | $0.2450 | $0.2271 | $0.2447 | $379.90 | $1,831,700 |
| 2020-11-17 | $0.2445 | $0.2470 | $0.1490 | $0.2061 | $588.47 | $1,542,647 |
| 2020-11-18 | $0.2061 | $0.2296 | $0.1875 | $0.2015 | $0 | $1,508,460 |
| 2020-11-19 | $0.2015 | $0.2156 | $0.1832 | $0.2051 | $492.74 | $1,535,090 |
| 2020-11-20 | $0.2051 | $0.2225 | $0.2030 | $0.2134 | $556.40 | $1,597,431 |
| 2020-11-21 | $0.2134 | $0.2272 | $0.2043 | $0.2259 | $384.81 | $1,691,227 |
| 2020-11-22 | $0.2259 | $0.2261 | $0.1942 | $0.1942 | $0 | $1,453,536 |
| 2020-11-23 | $0.1942 | $0.2124 | $0.1911 | $0.2065 | $454.72 | $1,545,423 |
| 2020-11-24 | $0.2066 | $0.3267 | $0.1993 | $0.2081 | $1,394.37 | $1,557,699 |
| 2020-11-25 | $0.2081 | $0.2118 | $0.1978 | $0.2044 | $0 | $1,529,882 |
| 2020-11-26 | $0.2044 | $0.2085 | $0.1686 | $0.1839 | $406.30 | $1,376,532 |
| 2020-11-27 | $0.1841 | $0.1921 | $0.1516 | $0.1543 | $379.45 | $1,155,132 |
| 2020-11-28 | $0.1543 | $0.1605 | $0.1509 | $0.1589 | $0 | $1,189,638 |
| 2020-11-29 | $0.1589 | $0.1650 | $0.1559 | $0.1623 | $531.26 | $1,215,102 |
| 2020-11-30 | $0.1623 | $0.1758 | $0.1608 | $0.1751 | $543.80 | $1,310,500 |