Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.07473 | $0.07606 | $0.07314 | $0.07542 | $225.83 | $564,571 |
| 2020-07-02 | $0.07472 | $0.07573 | $0.07158 | $0.07275 | $268.91 | $544,571 |
| 2020-07-03 | $0.07274 | $0.07515 | $0.07244 | $0.07266 | $243.24 | $543,907 |
| 2020-07-04 | $0.07267 | $0.07514 | $0.07185 | $0.07410 | $243.61 | $554,656 |
| 2020-07-05 | $0.07410 | $0.07546 | $0.07203 | $0.07256 | $215.01 | $543,166 |
| 2020-07-06 | $0.07256 | $0.07615 | $0.07199 | $0.07504 | $215.67 | $561,734 |
| 2020-07-07 | $0.07503 | $0.07587 | $0.07366 | $0.07412 | $230.78 | $554,818 |
| 2020-07-08 | $0.07414 | $0.07649 | $0.07389 | $0.07564 | $191.57 | $566,190 |
| 2020-07-09 | $0.07564 | $0.07657 | $0.07361 | $0.07402 | $172.02 | $554,085 |
| 2020-07-10 | $0.07403 | $0.07525 | $0.07312 | $0.07518 | $252.19 | $562,764 |
| 2020-07-11 | $0.07519 | $0.07590 | $0.07395 | $0.07495 | $248.00 | $561,005 |
| 2020-07-12 | $0.07559 | $0.07621 | $0.07336 | $0.07403 | $243.16 | $554,133 |
| 2020-07-13 | $0.07403 | $0.07574 | $0.07339 | $0.07530 | $196.08 | $563,611 |
| 2020-07-14 | $0.07530 | $0.07579 | $0.07358 | $0.07454 | $229.54 | $557,978 |
| 2020-07-15 | $0.07408 | $0.07606 | $0.07352 | $0.07506 | $272.17 | $561,881 |
| 2020-07-16 | $0.07505 | $0.07585 | $0.07345 | $0.07458 | $270.85 | $558,217 |
| 2020-07-17 | $0.07429 | $0.07522 | $0.07290 | $0.07391 | $246.40 | $553,253 |
| 2020-07-18 | $0.07389 | $0.07562 | $0.07332 | $0.07505 | $308.67 | $561,740 |
| 2020-07-19 | $0.07477 | $0.07551 | $0.07270 | $0.07502 | $299.27 | $561,579 |
| 2020-07-20 | $0.07459 | $0.07558 | $0.07260 | $0.07273 | $225.17 | $544,400 |
| 2020-07-21 | $0.07273 | $0.07501 | $0.07260 | $0.07438 | $191.34 | $556,774 |
| 2020-07-22 | $0.07438 | $0.07614 | $0.07398 | $0.07584 | $240.10 | $567,660 |
| 2020-07-23 | $0.07584 | $0.07625 | $0.07458 | $0.07591 | $226.10 | $568,220 |
| 2020-07-24 | $0.07591 | $0.07644 | $0.06792 | $0.06913 | $215.99 | $517,428 |
| 2020-07-25 | $0.06913 | $0.07006 | $0.06606 | $0.06920 | $194.71 | $517,952 |
| 2020-07-26 | $0.06921 | $0.07185 | $0.06826 | $0.07082 | $215.51 | $530,085 |
| 2020-07-27 | $0.07131 | $0.08051 | $0.07108 | $0.07832 | $244.24 | $586,227 |
| 2020-07-28 | $0.07831 | $0.08010 | $0.07571 | $0.07811 | $292.81 | $584,657 |
| 2020-07-29 | $0.07781 | $0.08014 | $0.07734 | $0.07868 | $305.24 | $588,920 |
| 2020-07-30 | $0.07868 | $0.08038 | $0.07742 | $0.07915 | $203.15 | $592,473 |
| 2020-07-31 | $0.07925 | $0.08162 | $0.07796 | $0.08072 | $187.92 | $604,199 |