Sealchain SEAL
Xếp hạng #?
02:21:15 07/04/2020
Sealchain (SEAL)
Không theo dõi
Lịch sử giá Sealchain (SEAL) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02093 | $0.02111 | $0.01900 | $0.02007 | $979,859 | $3,729,272 |
| 2019-11-02 | $0.02007 | $0.02029 | $0.01936 | $0.02007 | $774,854 | $3,728,386 |
| 2019-11-03 | $0.01994 | $0.02014 | $0.01816 | $0.01968 | $1,106,244 | $3,656,984 |
| 2019-11-04 | $0.01976 | $0.02002 | $0.01733 | $0.01932 | $2,196,076 | $3,589,587 |
| 2019-11-05 | $0.01932 | $0.01972 | $0.01877 | $0.01921 | $1,544,905 | $3,568,614 |
| 2019-11-06 | $0.01904 | $0.02003 | $0.01894 | $0.01937 | $1,561,711 | $3,598,305 |
| 2019-11-07 | $0.01914 | $0.02103 | $0.01914 | $0.01986 | $1,675,134 | $3,690,385 |
| 2019-11-08 | $0.01995 | $0.02022 | $0.01913 | $0.01981 | $1,594,008 | $3,680,828 |
| 2019-11-09 | $0.01981 | $0.03667 | $0.01901 | $0.02649 | $1,630,987 | $4,922,218 |
| 2019-11-10 | $0.02657 | $0.02876 | $0.02644 | $0.02804 | $1,751,398 | $5,209,924 |
| 2019-11-11 | $0.02804 | $0.02867 | $0.02285 | $0.02537 | $1,770,901 | $4,714,302 |
| 2019-11-12 | $0.02518 | $0.02595 | $0.02269 | $0.02360 | $1,875,458 | $4,385,804 |
| 2019-11-13 | $0.02384 | $0.02538 | $0.02273 | $0.02400 | $1,604,410 | $4,459,306 |
| 2019-11-14 | $0.02415 | $0.02432 | $0.02240 | $0.02310 | $1,353,618 | $4,292,253 |
| 2019-11-15 | $0.02310 | $0.02374 | $0.02108 | $0.02110 | $1,315,834 | $3,920,479 |
| 2019-11-16 | $0.02113 | $0.02406 | $0.02010 | $0.02245 | $163,940 | $4,171,899 |
| 2019-11-17 | $0.02245 | $0.02399 | $0.02211 | $0.02230 | $159,181 | $4,143,468 |
| 2019-11-18 | $0.02229 | $0.02316 | $0.01818 | $0.02055 | $332,852 | $3,817,700 |
| 2019-11-19 | $0.02086 | $0.02152 | $0.02003 | $0.02038 | $322,148 | $3,787,036 |
| 2019-11-20 | $0.02038 | $0.02139 | $0.01916 | $0.01980 | $205,928 | $3,679,949 |
| 2019-11-21 | $0.01920 | $0.02014 | $0.01912 | $0.01931 | $467,817 | $3,588,157 |
| 2019-11-22 | $0.01931 | $0.01998 | $0.01758 | $0.01775 | $706,007 | $3,298,098 |
| 2019-11-23 | $0.01866 | $0.01866 | $0.01651 | $0.01701 | $259,153 | $3,161,536 |
| 2019-11-24 | $0.01682 | $0.01787 | $0.01655 | $0.01698 | $410,872 | $3,154,493 |
| 2019-11-25 | $0.01694 | $0.01777 | $0.01012 | $0.01545 | $520,621 | $2,870,266 |
| 2019-11-26 | $0.01505 | $0.01576 | $0.008108 | $0.009492 | $144,310 | $1,763,656 |
| 2019-11-27 | $0.009488 | $0.01008 | $0.008188 | $0.009252 | $106,848 | $1,719,175 |
| 2019-11-28 | $0.009745 | $0.01005 | $0.008118 | $0.009437 | $52,563.14 | $1,753,432 |
| 2019-11-29 | $0.009636 | $0.009935 | $0.008067 | $0.008338 | $59,600.14 | $1,549,251 |
| 2019-11-30 | $0.008338 | $0.009939 | $0.008133 | $0.008316 | $43,402.54 | $1,545,284 |