Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.08072 | $0.08465 | $0.07979 | $0.08380 | $295.25 | $627,255 |
| 2020-08-02 | $0.08391 | $0.08590 | $0.07815 | $0.07884 | $287.69 | $590,148 |
| 2020-08-03 | $0.07910 | $0.08040 | $0.07084 | $0.07120 | $305.70 | $532,918 |
| 2020-08-04 | $0.07119 | $0.07291 | $0.06830 | $0.06921 | $376.75 | $518,045 |
| 2020-08-05 | $0.06922 | $0.06948 | $0.06595 | $0.06730 | $302.93 | $503,745 |
| 2020-08-06 | $0.06730 | $0.06819 | $0.06603 | $0.06688 | $356.43 | $500,637 |
| 2020-08-07 | $0.06687 | $0.07281 | $0.06661 | $0.06796 | $298.30 | $508,707 |
| 2020-08-08 | $0.06798 | $0.06838 | $0.06587 | $0.06620 | $205.85 | $495,502 |
| 2020-08-09 | $0.06622 | $0.06639 | $0.06454 | $0.06591 | $343.83 | $493,369 |
| 2020-08-10 | $0.06594 | $0.06832 | $0.06566 | $0.06774 | $332.25 | $507,050 |
| 2020-08-11 | $0.06776 | $0.06813 | $0.06305 | $0.06469 | $289.46 | $484,229 |
| 2020-08-12 | $0.06484 | $0.06632 | $0.06381 | $0.06611 | $339.12 | $494,844 |
| 2020-08-13 | $0.06611 | $0.06727 | $0.06452 | $0.06716 | $310.89 | $502,722 |
| 2020-08-14 | $0.06713 | $0.1297 | $0.06624 | $0.1294 | $577.33 | $968,521 |
| 2020-08-15 | $0.1294 | $0.1316 | $0.1157 | $0.1282 | $342.76 | $959,436 |
| 2020-08-16 | $0.1282 | $0.1429 | $0.1222 | $0.1401 | $342.92 | $1,048,870 |
| 2020-08-17 | $0.1401 | $0.1512 | $0.1300 | $0.1500 | $358.23 | $1,123,053 |
| 2020-08-18 | $0.1500 | $0.1664 | $0.1420 | $0.1566 | $2,991.81 | $1,172,036 |
| 2020-08-19 | $0.1610 | $0.1619 | $0.1306 | $0.1569 | $3,161.67 | $1,174,176 |
| 2020-08-20 | $0.1569 | $0.1623 | $0.1479 | $0.1622 | $2,432.63 | $1,214,092 |
| 2020-08-21 | $0.1622 | $0.2131 | $0.09994 | $0.2096 | $1,640.68 | $1,568,624 |
| 2020-08-22 | $0.2097 | $0.2312 | $0.1621 | $0.1839 | $1,001.11 | $1,376,489 |
| 2020-08-23 | $0.1839 | $0.2322 | $0.1496 | $0.1876 | $1,265.41 | $1,404,327 |
| 2020-08-24 | $0.1876 | $0.2342 | $0.1847 | $0.2340 | $638.52 | $1,751,581 |
| 2020-08-25 | $0.2340 | $0.2340 | $0.1880 | $0.1880 | $884.15 | $1,407,525 |
| 2020-08-26 | $0.2217 | $0.2305 | $0.2038 | $0.2271 | $814.66 | $1,700,272 |
| 2020-08-27 | $0.2271 | $0.2297 | $0.2096 | $0.2261 | $917.67 | $1,692,424 |
| 2020-08-28 | $0.2261 | $0.2480 | $0.2032 | $0.2249 | $525.47 | $1,683,698 |
| 2020-08-29 | $0.2294 | $0.2545 | $0.2241 | $0.2275 | $510.42 | $1,703,251 |
| 2020-08-30 | $0.2318 | $0.2567 | $0.2276 | $0.2436 | $308.77 | $1,823,675 |
| 2020-08-31 | $0.2437 | $0.2589 | $0.2289 | $0.2566 | $230.71 | $1,920,794 |