Science Chain Historical Data

SCC Page 8
Download
Date Close Price change Market cap Trading volume
May 23, 2020 $ 0.882
+0.04%
$ -- $ 27.27 million
May 22, 2020 $ 0.881
+0.44%
$ -- $ 23.58 million
May 21, 2020 $ 0.878
+0.21%
$ -- $ 24.7 million
May 20, 2020 $ 0.876
-0.22%
$ -- $ 38.86 million
May 19, 2020 $ 0.878
-0.24%
$ -- $ 7.28 million
May 18, 2020 $ 0.88
+0.03%
$ -- $ 6.6 million
May 17, 2020 $ 0.88
+0.66%
$ -- $ 5.15 million
May 16, 2020 $ 0.874
-0.29%
$ -- $ 5.42 million
May 15, 2020 $ 0.876
+0.24%
$ -- $ 7.65 million
May 14, 2020 $ 0.874
+0.44%
$ -- $ 7.55 million
May 13, 2020 $ 0.871
-0.06%
$ -- $ 6.4 million
May 12, 2020 $ 0.871
+0.29%
$ -- $ 7.44 million
May 11, 2020 $ 0.868
-0.07%
$ -- $ 8.57 million
May 10, 2020 $ 0.869
-0.94%
$ -- $ 8.32 million
May 9, 2020 $ 0.877
+0.07%
$ -- $ 7.59 million
May 8, 2020 $ 0.877
+0.88%
$ -- $ 8.64 million
May 7, 2020 $ 0.869
-0.02%
$ -- $ 6.35 million
May 6, 2020 $ 0.87
+0.38%
$ -- $ 3.9 million
May 5, 2020 $ 0.866
+0.14%
$ -- $ 41,372
May 4, 2020 $ 0.865
+0.35%
$ -- $ 4.21 million
May 3, 2020 $ 0.862
-0.31%
$ -- $ 5.26 million
May 2, 2020 $ 0.864
+0.38%
$ -- $ 1.97 million
May 1, 2020 $ 0.861
+0.34%
$ -- $ 2.9 million
Apr 30, 2020 $ 0.858
-0.29%
$ -- $ 2.25 million
Apr 29, 2020 $ 0.86
+0.77%
$ -- $ 2.64 million
Apr 28, 2020 $ 0.854
+1.54%
$ -- $ 3.08 million
Apr 27, 2020 $ 0.841
+0.81%
$ -- $ 1.68 million
Apr 26, 2020 $ 0.834
+0.43%
$ -- $ 2.48 million
Apr 25, 2020 $ 0.83
+1.93%
$ -- $ 1.84 million
Apr 24, 2020 $ 0.814
-0.13%
$ -- $ 2.13 million
Apr 23, 2020 $ 0.815
+1.79%
$ -- $ 2.48 million
Apr 22, 2020 $ 0.801
+0.61%
$ -- $ 3.61 million
Apr 21, 2020 $ 0.796
+0.84%
$ -- $ 4.1 million
Apr 20, 2020 $ 0.789
-0.08%
$ -- $ 1.4 million
Apr 19, 2020 $ 0.79
+1.13%
$ -- $ 2.68 million
Apr 18, 2020 $ 0.781
+0.62%
$ -- $ 2.83 million
Apr 17, 2020 $ 0.776
-0.63%
$ -- $ 1.7 million
Apr 16, 2020 $ 0.781
+1.86%
$ -- $ 1.44 million
Apr 15, 2020 $ 0.767
+1.18%
$ -- $ 2.33 million
Apr 14, 2020 $ 0.758
-0.22%
$ -- $ 1.98 million
Apr 13, 2020 $ 0.759
-0.14%
$ -- $ 1.66 million
Apr 12, 2020 $ 0.762
+1.06%
$ -- $ 2.02 million
Apr 11, 2020 $ 0.754
-0.81%
$ -- $ 2.55 million
Apr 10, 2020 $ 0.76
+0.17%
$ -- $ 1.36 million
Apr 9, 2020 $ 0.758
+0.91%
$ -- $ 2.29 million
Apr 8, 2020 $ 0.751
+0.52%
$ -- $ 3.11 million
Apr 7, 2020 $ 0.748
+2.14%
$ -- $ 1.21 million
Apr 6, 2020 $ 0.731
-0.40%
$ -- $ 4.13 million
Apr 5, 2020 $ 0.734
+2.78%
$ -- $ 3.27 million
Apr 4, 2020 $ 0.714
+2.74%
$ -- $ 4.04 million