Skychain SKCH
Xếp hạng #?
20:20:08 18/01/2021
Skychain (SKCH)
Không theo dõi
Lịch sử giá Skychain (SKCH) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.2565 | $0.2650 | $0.2399 | $0.2580 | $318.92 | $1,931,378 |
| 2020-09-02 | $0.2580 | $0.2629 | $0.2221 | $0.2386 | $356.45 | $1,786,206 |
| 2020-09-03 | $0.2385 | $0.2514 | $0.2171 | $0.2212 | $239.06 | $1,655,937 |
| 2020-09-04 | $0.2213 | $0.2336 | $0.1909 | $0.2138 | $259.55 | $1,600,525 |
| 2020-09-05 | $0.2138 | $0.2323 | $0.1987 | $0.2170 | $230.33 | $1,623,955 |
| 2020-09-06 | $0.2170 | $0.2253 | $0.1984 | $0.2074 | $246.59 | $1,552,649 |
| 2020-09-07 | $0.2074 | $0.2260 | $0.1918 | $0.2095 | $283.43 | $1,568,481 |
| 2020-09-08 | $0.2095 | $0.2280 | $0.1968 | $0.2076 | $267.29 | $1,554,026 |
| 2020-09-09 | $0.2076 | $0.2254 | $0.1967 | $0.2203 | $266.15 | $1,649,125 |
| 2020-09-10 | $0.2203 | $0.2286 | $0.1583 | $0.1690 | $749.88 | $1,265,046 |
| 2020-09-11 | $0.1690 | $0.1984 | $0.1442 | $0.1969 | $282.14 | $1,474,110 |
| 2020-09-12 | $0.1970 | $0.1981 | $0.1642 | $0.1791 | $285.01 | $1,340,935 |
| 2020-09-13 | $0.1791 | $0.1900 | $0.1759 | $0.1894 | $235.92 | $1,417,905 |
| 2020-09-14 | $0.1894 | $0.1960 | $0.1873 | $0.1948 | $287.26 | $1,457,883 |
| 2020-09-15 | $0.1948 | $0.1992 | $0.1936 | $0.1965 | $254.07 | $1,471,128 |
| 2020-09-16 | $0.1965 | $0.1967 | $0.1696 | $0.1776 | $299.59 | $1,329,653 |
| 2020-09-17 | $0.1776 | $0.1840 | $0.1672 | $0.1735 | $353.80 | $1,298,981 |
| 2020-09-18 | $0.1735 | $0.1812 | $0.05505 | $0.09469 | $1,002.44 | $708,798 |
| 2020-09-19 | $0.09470 | $0.1015 | $0.07874 | $0.09082 | $344.34 | $679,785 |
| 2020-09-20 | $0.08871 | $0.09118 | $0.07880 | $0.07956 | $244.92 | $595,516 |
| 2020-09-21 | $0.07956 | $0.07956 | $0.06872 | $0.06926 | $236.88 | $518,467 |
| 2020-09-22 | $0.06924 | $0.1200 | $0.06799 | $0.09419 | $390.73 | $705,040 |
| 2020-09-23 | $0.09596 | $0.1067 | $0.08669 | $0.09365 | $295.09 | $701,000 |
| 2020-09-24 | $0.09365 | $0.09849 | $0.08023 | $0.08296 | $250.71 | $620,982 |
| 2020-09-25 | $0.08296 | $0.09424 | $0.08260 | $0.09014 | $213.85 | $674,723 |
| 2020-09-26 | $0.09014 | $0.09174 | $0.08184 | $0.08515 | $238.67 | $637,342 |
| 2020-09-27 | $0.08515 | $0.08654 | $0.07985 | $0.08039 | $266.15 | $601,708 |
| 2020-09-28 | $0.08114 | $0.09229 | $0.08089 | $0.08407 | $342.79 | $629,296 |
| 2020-09-29 | $0.08407 | $0.08986 | $0.07934 | $0.08426 | $300.41 | $630,734 |
| 2020-09-30 | $0.08426 | $0.08941 | $0.07968 | $0.08822 | $224.32 | $660,359 |