Sealchain SEAL
Xếp hạng #?
02:21:15 07/04/2020
Sealchain (SEAL)
Không theo dõi
Lịch sử giá Sealchain (SEAL) 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 | $0.02411 | $0.02909 | $0.02253 | $0.02776 | $1,697,159 | $5,158,790 |
| 2019-10-02 | $0.02776 | $0.02970 | $0.02623 | $0.02786 | $1,599,893 | $5,177,409 |
| 2019-10-03 | $0.02786 | $0.02807 | $0.02354 | $0.02499 | $1,347,033 | $4,644,284 |
| 2019-10-04 | $0.02496 | $0.02676 | $0.02206 | $0.02536 | $1,556,884 | $4,711,393 |
| 2019-10-05 | $0.02536 | $0.02625 | $0.02406 | $0.02435 | $1,207,408 | $4,525,268 |
| 2019-10-06 | $0.02403 | $0.02546 | $0.02191 | $0.02405 | $1,141,617 | $4,469,728 |
| 2019-10-07 | $0.02431 | $0.02490 | $0.02098 | $0.02277 | $1,502,474 | $4,230,650 |
| 2019-10-08 | $0.02287 | $0.02485 | $0.02247 | $0.02318 | $1,475,789 | $4,306,391 |
| 2019-10-09 | $0.02318 | $0.02674 | $0.02291 | $0.02432 | $1,689,781 | $4,518,762 |
| 2019-10-10 | $0.02415 | $0.02569 | $0.02384 | $0.02466 | $1,431,993 | $4,582,615 |
| 2019-10-11 | $0.02485 | $0.02592 | $0.02243 | $0.02291 | $1,623,917 | $4,256,759 |
| 2019-10-12 | $0.02267 | $0.02468 | $0.02112 | $0.02277 | $1,728,470 | $4,231,468 |
| 2019-10-13 | $0.02283 | $0.02283 | $0.01829 | $0.02034 | $1,290,939 | $3,779,508 |
| 2019-10-14 | $0.02034 | $0.02113 | $0.01850 | $0.01911 | $1,657,607 | $3,551,558 |
| 2019-10-15 | $0.01882 | $0.02173 | $0.01824 | $0.01884 | $1,307,521 | $3,500,181 |
| 2019-10-16 | $0.01884 | $0.02076 | $0.01786 | $0.01883 | $1,743,222 | $3,499,566 |
| 2019-10-17 | $0.01837 | $0.01987 | $0.01794 | $0.01866 | $1,349,244 | $3,467,033 |
| 2019-10-18 | $0.01866 | $0.02083 | $0.01800 | $0.02058 | $1,434,976 | $3,824,796 |
| 2019-10-19 | $0.02041 | $0.02308 | $0.01965 | $0.02248 | $1,514,994 | $4,177,730 |
| 2019-10-20 | $0.02189 | $0.02270 | $0.01957 | $0.02046 | $1,248,996 | $3,802,341 |
| 2019-10-21 | $0.02043 | $0.02185 | $0.02000 | $0.02032 | $1,270,053 | $3,775,423 |
| 2019-10-22 | $0.02060 | $0.02152 | $0.01971 | $0.02030 | $1,404,996 | $3,772,572 |
| 2019-10-23 | $0.02043 | $0.02106 | $0.01961 | $0.01981 | $2,187,432 | $3,680,750 |
| 2019-10-24 | $0.01983 | $0.02016 | $0.01903 | $0.01953 | $1,463,001 | $3,629,580 |
| 2019-10-25 | $0.01953 | $0.02070 | $0.01773 | $0.01895 | $2,245,212 | $3,521,772 |
| 2019-10-26 | $0.01799 | $0.02095 | $0.01792 | $0.01976 | $2,569,731 | $3,671,986 |
| 2019-10-27 | $0.01976 | $0.02036 | $0.01908 | $0.02030 | $1,485,954 | $3,772,759 |
| 2019-10-28 | $0.02001 | $0.02162 | $0.01951 | $0.02093 | $1,781,504 | $3,889,358 |
| 2019-10-29 | $0.02093 | $0.02125 | $0.01944 | $0.02087 | $1,429,811 | $3,877,188 |
| 2019-10-30 | $0.02095 | $0.02109 | $0.01980 | $0.02068 | $962,788 | $3,841,872 |
| 2019-10-31 | $0.02069 | $0.02151 | $0.01976 | $0.02099 | $1,117,398 | $3,900,218 |