Sealchain SEAL
Xếp hạng #?
02:21:15 07/04/2020
Sealchain (SEAL)
Không theo dõi
Lịch sử giá Sealchain (SEAL) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-03 | $0.05144 | $0.05193 | $0.04765 | $0.05081 | $2,860,874 | $0 |
| 2019-09-04 | $0.05048 | $0.05146 | $0.04722 | $0.04937 | $2,591,175 | $0 |
| 2019-09-05 | $0.04937 | $0.04940 | $0.04598 | $0.04856 | $2,223,992 | $2,173,178 |
| 2019-09-06 | $0.04856 | $0.04879 | $0.04159 | $0.04166 | $2,623,665 | $1,864,045 |
| 2019-09-07 | $0.04164 | $0.04344 | $0.03279 | $0.03716 | $2,959,601 | $1,663,062 |
| 2019-09-08 | $0.03684 | $0.03734 | $0.03072 | $0.03270 | $2,718,827 | $1,463,284 |
| 2019-09-09 | $0.03270 | $0.03456 | $0.03038 | $0.03108 | $2,272,295 | $1,390,919 |
| 2019-09-10 | $0.03096 | $0.03272 | $0.02478 | $0.02583 | $1,412,377 | $1,155,736 |
| 2019-09-11 | $0.02551 | $0.02840 | $0.02053 | $0.02153 | $1,565,300 | $963,540 |
| 2019-09-12 | $0.02153 | $0.04237 | $0.02113 | $0.03896 | $3,718,216 | $1,743,582 |
| 2019-09-13 | $0.03901 | $0.03971 | $0.02852 | $0.03295 | $2,158,361 | $1,474,651 |
| 2019-09-14 | $0.03352 | $0.03484 | $0.03022 | $0.03221 | $2,078,112 | $1,441,417 |
| 2019-09-15 | $0.03180 | $0.03515 | $0.02676 | $0.02686 | $1,983,544 | $1,201,742 |
| 2019-09-16 | $0.02676 | $0.02716 | $0.02366 | $0.02502 | $1,390,369 | $1,119,822 |
| 2019-09-17 | $0.02490 | $0.02552 | $0.02375 | $0.02469 | $1,353,318 | $1,105,012 |
| 2019-09-18 | $0.02452 | $0.02521 | $0.02244 | $0.02393 | $1,879,938 | $4,446,152 |
| 2019-09-19 | $0.02429 | $0.02641 | $0.01946 | $0.02294 | $2,023,617 | $4,262,685 |
| 2019-09-20 | $0.02285 | $0.02428 | $0.01931 | $0.02092 | $1,495,036 | $3,887,127 |
| 2019-09-21 | $0.02068 | $0.02187 | $0.01865 | $0.01952 | $1,049,937 | $3,626,750 |
| 2019-09-22 | $0.01905 | $0.02073 | $0.01713 | $0.01834 | $1,248,078 | $3,408,581 |
| 2019-09-23 | $0.01844 | $0.02044 | $0.01703 | $0.01820 | $1,129,720 | $3,382,163 |
| 2019-09-24 | $0.01822 | $0.02061 | $0.01681 | $0.01754 | $1,909,117 | $3,258,437 |
| 2019-09-25 | $0.01720 | $0.01827 | $0.01559 | $0.01602 | $1,849,689 | $2,976,647 |
| 2019-09-26 | $0.01580 | $0.01696 | $0.01510 | $0.01577 | $1,133,501 | $2,931,117 |
| 2019-09-27 | $0.01571 | $0.01712 | $0.01479 | $0.01597 | $1,285,265 | $2,966,611 |
| 2019-09-28 | $0.01594 | $0.01682 | $0.01588 | $0.01655 | $760,080 | $3,075,100 |
| 2019-09-29 | $0.01648 | $0.01870 | $0.01621 | $0.01827 | $1,162,070 | $3,394,629 |
| 2019-09-30 | $0.01827 | $0.02866 | $0.01814 | $0.02503 | $1,802,456 | $4,651,669 |