Scopuly SKY
Xếp hạng #?
09:42:30 07/07/2020
Scopuly (SKY)
Không theo dõi
Lịch sử giá Scopuly (SKY) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0009696 | $0.001376 | $0.0008134 | $0.001376 | $15,813.12 | $0 |
| 2019-05-02 | $0.001374 | $0.001425 | $0.0008485 | $0.001374 | $13,996.21 | $0 |
| 2019-05-03 | $0.001374 | $0.001402 | $0.0008994 | $0.001125 | $18,754.22 | $0 |
| 2019-05-04 | $0.001125 | $0.001193 | $0.0008582 | $0.0009870 | $11,797.50 | $0 |
| 2019-05-05 | $0.0009868 | $0.001150 | $0.0008692 | $0.001147 | $9,296.21 | $0 |
| 2019-05-06 | $0.001147 | $0.001282 | $0.0009508 | $0.0009699 | $10,747.78 | $2,050,112 |
| 2019-05-07 | $0.0009694 | $0.001267 | $0.0008771 | $0.001033 | $13,139.34 | $2,183,983 |
| 2019-05-08 | $0.001029 | $0.001196 | $0.0008442 | $0.001031 | $15,044.48 | $2,178,635 |
| 2019-05-09 | $0.001031 | $0.001159 | $0.0008093 | $0.0009959 | $11,652.63 | $2,105,081 |
| 2019-05-10 | $0.0009966 | $0.001168 | $0.0008512 | $0.001142 | $10,794.87 | $2,414,021 |
| 2019-05-11 | $0.001142 | $0.001261 | $0.0009049 | $0.001245 | $11,081.45 | $2,632,317 |
| 2019-05-12 | $0.001242 | $0.001248 | $0.0009351 | $0.001054 | $9,956.14 | $2,227,964 |
| 2019-05-13 | $0.001054 | $0.001161 | $0.0006099 | $0.001006 | $7,665.13 | $2,127,034 |
| 2019-05-14 | $0.001005 | $0.001129 | $0.0006132 | $0.0008016 | $6,562.33 | $1,694,373 |
| 2019-05-15 | $0.0008023 | $0.001027 | $0.0002440 | $0.0008413 | $6,500.66 | $1,778,437 |
| 2019-05-16 | $0.0008441 | $0.001105 | $0.0003207 | $0.0006957 | $5,667.19 | $1,470,585 |
| 2019-05-17 | $0.0006970 | $0.001133 | $0.0003512 | $0.0008879 | $8,107.67 | $1,876,892 |
| 2019-05-18 | $0.0008879 | $0.0009561 | $0.0005694 | $0.0008028 | $7,220.61 | $1,696,849 |
| 2019-05-19 | $0.0008022 | $0.001191 | $0.0005984 | $0.001128 | $11,452.32 | $2,384,955 |
| 2019-05-20 | $0.001128 | $0.001147 | $0.0007238 | $0.0007468 | $12,586.74 | $1,578,671 |
| 2019-05-21 | $0.0007469 | $0.0009442 | $0.0006225 | $0.0006582 | $9,563.42 | $1,391,252 |
| 2019-05-22 | $0.0006582 | $0.0009058 | $0.0005975 | $0.0007458 | $8,238.80 | $1,576,539 |
| 2019-05-23 | $0.0007458 | $0.0007482 | $0.0005558 | $0.0006259 | $9,830.12 | $1,322,948 |
| 2019-05-24 | $0.0006258 | $0.0006332 | $0.0005102 | $0.0006044 | $8,888.90 | $1,277,585 |
| 2019-05-25 | $0.0006044 | $0.0007696 | $0.0005028 | $0.0005048 | $8,042.32 | $1,066,993 |
| 2019-05-26 | $0.0005050 | $0.0007568 | $0.0004978 | $0.0006654 | $7,346.69 | $1,406,450 |
| 2019-05-27 | $0.0006661 | $0.0007102 | $0.0005325 | $0.0006164 | $11,814.30 | $1,302,974 |
| 2019-05-28 | $0.0006161 | $0.0006609 | $0.0004428 | $0.0006592 | $6,929.80 | $1,393,326 |
| 2019-05-29 | $0.0006592 | $0.0006605 | $0.0004491 | $0.0006468 | $4,537.61 | $1,367,192 |
| 2019-05-30 | $0.0006468 | $0.0006786 | $0.0005438 | $0.0006121 | $5,174.15 | $1,293,826 |
| 2019-05-31 | $0.0006121 | $0.0007828 | $0.0005347 | $0.0007818 | $6,601.84 | $1,652,471 |