Sealchain SEAL
Xếp hạng #?
02:21:15 07/04/2020
Sealchain (SEAL)
Không theo dõi
Lịch sử giá Sealchain (SEAL) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01129 | $0.01152 | $0.01107 | $0.01120 | $19,356.75 | $2,080,840 |
| 2020-01-02 | $0.01110 | $0.01155 | $0.01099 | $0.01106 | $47,437.42 | $2,055,442 |
| 2020-01-03 | $0.01132 | $0.01155 | $0.01107 | $0.01134 | $90,969.86 | $2,107,388 |
| 2020-01-04 | $0.01134 | $0.01162 | $0.01110 | $0.01138 | $38,744.92 | $2,115,337 |
| 2020-01-05 | $0.01128 | $0.01165 | $0.01112 | $0.01149 | $57,534.28 | $2,134,103 |
| 2020-01-06 | $0.01158 | $0.01163 | $0.01110 | $0.01133 | $84,486.33 | $2,106,018 |
| 2020-01-07 | $0.01133 | $0.01160 | $0.01109 | $0.01112 | $92,187.41 | $2,065,738 |
| 2020-01-08 | $0.01112 | $0.01163 | $0.01049 | $0.01115 | $130,905 | $2,072,719 |
| 2020-01-09 | $0.01115 | $0.01125 | $0.01046 | $0.01068 | $51,234.82 | $1,983,741 |
| 2020-01-10 | $0.01086 | $0.01100 | $0.01056 | $0.01060 | $104,904 | $1,968,815 |
| 2020-01-11 | $0.01062 | $0.01096 | $0.01053 | $0.01081 | $80,794.15 | $2,009,079 |
| 2020-01-12 | $0.01061 | $0.01120 | $0.01055 | $0.01073 | $34,635.75 | $1,994,413 |
| 2020-01-13 | $0.01092 | $0.01156 | $0.01059 | $0.01094 | $60,737.40 | $2,032,656 |
| 2020-01-14 | $0.01084 | $0.01143 | $0.01005 | $0.01033 | $239,207 | $1,919,069 |
| 2020-01-15 | $0.01023 | $0.01075 | $0.01002 | $0.01009 | $172,805 | $1,874,873 |
| 2020-01-16 | $0.01019 | $0.01092 | $0.01006 | $0.01039 | $140,770 | $1,931,037 |
| 2020-01-17 | $0.01029 | $0.01089 | $0.01003 | $0.01012 | $186,128 | $1,881,021 |
| 2020-01-18 | $0.01033 | $0.01045 | $0.01005 | $0.01012 | $118,701 | $1,881,319 |
| 2020-01-19 | $0.01021 | $0.01059 | $0.01005 | $0.01018 | $119,886 | $1,892,405 |
| 2020-01-20 | $0.01018 | $0.01131 | $0.01006 | $0.01091 | $82,006.11 | $2,026,855 |
| 2020-01-21 | $0.01021 | $0.01110 | $0.01009 | $0.01082 | $62,685.04 | $2,009,822 |
| 2020-01-22 | $0.01081 | $0.01092 | $0.01007 | $0.01021 | $56,317.84 | $1,896,955 |
| 2020-01-23 | $0.01021 | $0.01043 | $0.01006 | $0.01018 | $67,071.10 | $1,891,774 |
| 2020-01-24 | $0.01018 | $0.01043 | $0.01004 | $0.01013 | $83,134.23 | $1,881,573 |
| 2020-01-25 | $0.01013 | $0.01044 | $0.01007 | $0.01032 | $48,372.01 | $1,918,287 |
| 2020-01-26 | $0.01012 | $0.01047 | $0.01008 | $0.01031 | $59,620.50 | $1,914,989 |
| 2020-01-27 | $0.01010 | $0.01044 | $0.01003 | $0.01022 | $108,134 | $1,898,987 |
| 2020-01-28 | $0.01032 | $0.01045 | $0.01001 | $0.01020 | $115,756 | $1,896,138 |
| 2020-01-29 | $0.01021 | $0.01044 | $0.01008 | $0.01033 | $94,364.52 | $1,920,119 |
| 2020-01-30 | $0.01033 | $0.01046 | $0.01008 | $0.01021 | $125,601 | $1,897,611 |
| 2020-01-31 | $0.01042 | $0.01045 | $0.01008 | $0.01032 | $107,460 | $1,916,910 |