ShipChain Historical Data

SHIP Page 14
Download
Date Close Price change Market cap Trading volume
Oct 9, 2020 $ 0.00864
-10.49%
$ 1.83 million $ 1,379
Oct 8, 2020 $ 0.00965
+3.87%
$ 2.05 million $ 733
Oct 7, 2020 $ 0.00929
-13.14%
$ 1.97 million $ 2,003
Oct 6, 2020 $ 0.0107
+14.74%
$ 2.27 million $ 645
Oct 5, 2020 $ 0.00933
-0.60%
$ 1.98 million $ 421
Oct 4, 2020 $ 0.00938
+2.10%
$ 1.99 million $ 1,672
Oct 3, 2020 $ 0.00919
+0.21%
$ 1.95 million $ 4,702
Oct 2, 2020 $ 0.00917
-20.99%
$ 1.94 million $ 5,408
Oct 1, 2020 $ 0.0116
+0.37%
$ 2.46 million $ 3,368
Sep 30, 2020 $ 0.0116
-0.93%
$ 2.45 million $ 1,645
Sep 29, 2020 $ 0.0117
+9.65%
$ 2.47 million $ 3,624
Sep 28, 2020 $ 0.0106
-17.52%
$ 2.26 million $ 2,813
Sep 27, 2020 $ 0.0134
+1.85%
$ 2.84 million $ 1,221
Sep 26, 2020 $ 0.0132
-0.69%
$ 2.79 million $ 2,164
Sep 25, 2020 $ 0.0133
+1.16%
$ 2.81 million $ 3,815
Sep 24, 2020 $ 0.0131
-17.67%
$ 2.78 million $ 13,226
Sep 23, 2020 $ 0.0159
+24.14%
$ 3.37 million $ 2,850
Sep 22, 2020 $ 0.0128
-27.85%
$ 2.72 million $ 2,892
Sep 21, 2020 $ 0.0178
+6.34%
$ 3.77 million $ 12,078
Sep 20, 2020 $ 0.0167
+6.20%
$ 3.54 million $ 1,899
Sep 19, 2020 $ 0.0157
-7.93%
$ 3.34 million $ 3,155
Sep 18, 2020 $ 0.0171
-16.48%
$ 3.62 million $ 17,795
Sep 17, 2020 $ 0.0204
+35.22%
$ 4.33 million $ 19,463
Sep 16, 2020 $ 0.0151
-10.00%
$ 3.21 million $ 6,231
Sep 15, 2020 $ 0.0168
-0.03%
$ 3.56 million $ 609
Sep 14, 2020 $ 0.0168
-11.25%
$ 3.56 million $ 128
Sep 13, 2020 $ 0.0189
-2.66%
$ 4.01 million $ 1,859
Sep 12, 2020 $ 0.0194
+22.79%
$ 4.12 million $ 15,225
Sep 11, 2020 $ 0.0158
-9.55%
$ 3.35 million $ 1,944
Sep 10, 2020 $ 0.0175
+7.00%
$ 3.71 million $ 9,049
Sep 9, 2020 $ 0.0163
+8.72%
$ 3.46 million $ 3
Sep 8, 2020 $ 0.015
-12.59%
$ 3.19 million $ 237
Sep 7, 2020 $ 0.0172
+17.91%
$ 3.64 million $ 13,346
Sep 6, 2020 $ 0.0146
+4.90%
$ 3.09 million $ 970
Sep 5, 2020 $ 0.0139
-24.36%
$ 2.94 million $ 4,537
Sep 4, 2020 $ 0.0183
-6.42%
$ 3.89 million $ 1,105
Sep 3, 2020 $ 0.0196
+34.19%
$ 4.16 million $ 9,182
Sep 2, 2020 $ 0.0146
+9.24%
$ 3.1 million $ 2,840
Sep 1, 2020 $ 0.0134
-22.95%
$ 2.84 million $ 19,813
Aug 31, 2020 $ 0.0174
-12.15%
$ 3.69 million $ 1,677
Aug 30, 2020 $ 0.0198
-3.77%
$ 4.19 million $ 1,637
Aug 29, 2020 $ 0.0206
+12.02%
$ 4.36 million $ 1,922
Aug 28, 2020 $ 0.0184
-0.15%
$ 3.89 million $ 3,173
Aug 27, 2020 $ 0.0184
-8.41%
$ 3.9 million $ 3,397
Aug 26, 2020 $ 0.0201
-6.88%
$ 4.26 million $ 11,078
Aug 25, 2020 $ 0.0216
-4.01%
$ 4.57 million $ 3,966
Aug 24, 2020 $ 0.0225
+3.21%
$ 4.77 million $ 4,517
Aug 23, 2020 $ 0.0218
-8.80%
$ 4.62 million $ 3,228
Aug 22, 2020 $ 0.0239
-11.12%
$ 5.06 million $ 4,805
Aug 21, 2020 $ 0.0269
+9.62%
$ 5.7 million $ 6,099