Seal Network SEAL
Xếp hạng #?
10:17:43 23/10/2020
Seal Network (SEAL)
Không theo dõi
Lịch sử giá Seal Network (SEAL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0006367 | $0.0006423 | $0.0006333 | $0.0006386 | $0 | $328,927 |
| 2019-04-02 | $0.0006386 | $0.0006386 | $0.0006157 | $0.0006325 | $42.58 | $325,783 |
| 2019-04-03 | $0.0006326 | $0.0007696 | $0.0004751 | $0.0004872 | $1,428.46 | $250,937 |
| 2019-04-04 | $0.0004878 | $0.0006478 | $0.0004844 | $0.0006328 | $133.09 | $325,977 |
| 2019-04-05 | $0.0006328 | $0.0006587 | $0.0004907 | $0.0005047 | $108.52 | $259,952 |
| 2019-04-06 | $0.0005047 | $0.0007017 | $0.0005012 | $0.0005426 | $513.02 | $279,478 |
| 2019-04-07 | $0.0005426 | $0.0007422 | $0.0005393 | $0.0007391 | $17.44 | $380,732 |
| 2019-04-08 | $0.0007403 | $0.0007808 | $0.0005375 | $0.0005465 | $120.58 | $281,518 |
| 2019-04-09 | $0.0005465 | $0.0005465 | $0.0005308 | $0.0005338 | $32.30 | $274,975 |
| 2019-04-10 | $0.0005338 | $0.0006949 | $0.0005311 | $0.0005370 | $212.23 | $276,618 |
| 2019-04-11 | $0.0005375 | $0.0005380 | $0.0004935 | $0.0005031 | $327.53 | $259,176 |
| 2019-04-12 | $0.0005026 | $0.0005028 | $0.0004896 | $0.0004991 | $0 | $257,089 |
| 2019-04-13 | $0.0004991 | $0.0004991 | $0.0004092 | $0.0004129 | $41.20 | $212,713 |
| 2019-04-14 | $0.0004129 | $0.0004133 | $0.0004126 | $0.0004132 | $0 | $212,851 |
| 2019-04-15 | $0.0004132 | $0.0005291 | $0.0004132 | $0.0005274 | $12.75 | $271,689 |
| 2019-04-16 | $0.0005274 | $0.0005366 | $0.0004058 | $0.0004209 | $12.52 | $216,807 |
| 2019-04-17 | $0.0004209 | $0.0004243 | $0.0004153 | $0.0004185 | $0 | $215,570 |
| 2019-04-18 | $0.0004185 | $0.0004185 | $0.0004185 | $0.0004185 | $0 | $215,570 |
| 2019-04-19 | $0.0004185 | $0.0005290 | $0.0003831 | $0.0005287 | $1,848.63 | $272,315 |
| 2019-04-20 | $0.0005285 | $0.0005296 | $0.0004626 | $0.0004680 | $130.13 | $241,061 |
| 2019-04-21 | $0.0004680 | $0.0004698 | $0.0004679 | $0.0004695 | $0 | $241,864 |
| 2019-04-22 | $0.0004695 | $0.0007303 | $0.0004695 | $0.0005937 | $81.23 | $305,822 |
| 2019-04-23 | $0.0005936 | $0.0007360 | $0.0005906 | $0.0007159 | $35.35 | $368,764 |
| 2019-04-24 | $0.0007159 | $0.0007164 | $0.0003793 | $0.0003885 | $21.24 | $200,099 |
| 2019-04-25 | $0.0003884 | $0.0003898 | $0.0003815 | $0.0003877 | $0 | $199,727 |
| 2019-04-26 | $0.0003877 | $0.0004820 | $0.0003877 | $0.0004818 | $1,136.96 | $248,177 |
| 2019-04-27 | $0.0004819 | $0.0004951 | $0.0004798 | $0.0004894 | $0 | $252,100 |
| 2019-04-28 | $0.0004894 | $0.0004894 | $0.0004827 | $0.0004831 | $23.61 | $248,875 |
| 2019-04-29 | $0.0004831 | $0.0004864 | $0.0003858 | $0.0003879 | $14.10 | $199,804 |
| 2019-04-30 | $0.0003880 | $0.0004006 | $0.0003880 | $0.0003971 | $0 | $204,538 |