Sealchain SEAL
Xếp hạng #?
02:21:15 07/04/2020
Sealchain (SEAL)
Không theo dõi
Lịch sử giá Sealchain (SEAL) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.008620 | $0.008970 | $0.008272 | $0.008619 | $63,819.46 | $1,601,467 |
| 2019-12-02 | $0.008719 | $0.009928 | $0.008259 | $0.009816 | $62,652.19 | $1,823,952 |
| 2019-12-03 | $0.009814 | $0.01023 | $0.009025 | $0.01023 | $35,792.61 | $1,901,240 |
| 2019-12-04 | $0.01013 | $0.01228 | $0.01012 | $0.01220 | $111,109 | $2,266,170 |
| 2019-12-05 | $0.01220 | $0.01252 | $0.01110 | $0.01131 | $63,917.05 | $2,101,243 |
| 2019-12-06 | $0.01120 | $0.01225 | $0.01113 | $0.01124 | $52,551.85 | $2,088,184 |
| 2019-12-07 | $0.01164 | $0.01200 | $0.01113 | $0.01199 | $23,812.20 | $2,227,736 |
| 2019-12-08 | $0.01199 | $0.01203 | $0.01113 | $0.01127 | $23,457.97 | $2,094,014 |
| 2019-12-09 | $0.01127 | $0.01200 | $0.01108 | $0.01146 | $52,080.32 | $2,128,558 |
| 2019-12-10 | $0.01115 | $0.01179 | $0.01110 | $0.01156 | $34,909.00 | $2,148,789 |
| 2019-12-11 | $0.01127 | $0.01183 | $0.01111 | $0.01112 | $34,202.79 | $2,065,499 |
| 2019-12-12 | $0.01111 | $0.01179 | $0.01107 | $0.01116 | $50,865.28 | $2,074,405 |
| 2019-12-13 | $0.01127 | $0.01178 | $0.01108 | $0.01132 | $36,686.90 | $2,103,571 |
| 2019-12-14 | $0.01112 | $0.01179 | $0.01109 | $0.01157 | $37,671.87 | $2,149,687 |
| 2019-12-15 | $0.01157 | $0.01178 | $0.01064 | $0.01135 | $24,455.49 | $2,109,832 |
| 2019-12-16 | $0.01135 | $0.01179 | $0.01110 | $0.01114 | $99,369.78 | $2,070,713 |
| 2019-12-17 | $0.01114 | $0.01213 | $0.01103 | $0.01129 | $100,593 | $2,097,609 |
| 2019-12-18 | $0.01129 | $0.01208 | $0.01103 | $0.01125 | $144,935 | $2,090,849 |
| 2019-12-19 | $0.01125 | $0.01209 | $0.01103 | $0.01130 | $62,097.11 | $2,098,906 |
| 2019-12-20 | $0.01130 | $0.01202 | $0.01084 | $0.01137 | $50,796.02 | $2,112,085 |
| 2019-12-21 | $0.01137 | $0.01199 | $0.01103 | $0.01148 | $24,244.56 | $2,133,407 |
| 2019-12-22 | $0.01148 | $0.01298 | $0.01110 | $0.01174 | $36,995.69 | $2,181,963 |
| 2019-12-23 | $0.01124 | $0.01298 | $0.01109 | $0.01113 | $56,773.88 | $2,068,022 |
| 2019-12-24 | $0.01113 | $0.01245 | $0.01109 | $0.01130 | $50,448.13 | $2,100,375 |
| 2019-12-25 | $0.01130 | $0.01209 | $0.01124 | $0.01182 | $37,429.07 | $2,195,922 |
| 2019-12-26 | $0.01182 | $0.01205 | $0.01153 | $0.01165 | $58,767.32 | $2,163,891 |
| 2019-12-27 | $0.01165 | $0.01212 | $0.01155 | $0.01197 | $43,282.70 | $2,223,317 |
| 2019-12-28 | $0.01197 | $0.01197 | $0.01113 | $0.01140 | $45,358.49 | $2,118,956 |
| 2019-12-29 | $0.01120 | $0.01184 | $0.01112 | $0.01125 | $33,977.84 | $2,090,569 |
| 2019-12-30 | $0.01115 | $0.01184 | $0.01113 | $0.01177 | $39,484.14 | $2,186,366 |
| 2019-12-31 | $0.01177 | $0.01181 | $0.01108 | $0.01110 | $29,341.54 | $2,061,731 |