ShipChain Historical Data

SHIP Page 15
Download
Date Close Price change Market cap Trading volume
Aug 20, 2020 $ 0.0245
-2.21%
$ 5.2 million $ 15,559
Aug 19, 2020 $ 0.0251
-6.34%
$ 5.32 million $ 10,118
Aug 18, 2020 $ 0.0268
-7.09%
$ 5.68 million $ 5,312
Aug 17, 2020 $ 0.0288
-15.64%
$ 6.11 million $ 27,725
Aug 16, 2020 $ 0.0342
+25.01%
$ 7.25 million $ 37,247
Aug 15, 2020 $ 0.0274
-10.07%
$ 5.8 million $ 17,826
Aug 14, 2020 $ 0.0304
+3.70%
$ 6.44 million $ 25,245
Aug 13, 2020 $ 0.0293
+31.78%
$ 6.22 million $ 8,999
Aug 12, 2020 $ 0.0223
+2.07%
$ 4.72 million $ 10,029
Aug 11, 2020 $ 0.0218
-2.08%
$ 4.62 million $ 8,629
Aug 10, 2020 $ 0.0223
+41.82%
$ 4.72 million $ 11,685
Aug 9, 2020 $ 0.0157
-14.13%
$ 3.33 million $ 9,774
Aug 8, 2020 $ 0.0182
+3.51%
$ 3.86 million $ 2,586
Aug 7, 2020 $ 0.0176
-6.99%
$ 3.73 million $ 6,624
Aug 6, 2020 $ 0.0189
-3.63%
$ 4.01 million $ 4,503
Aug 5, 2020 $ 0.0196
+1.89%
$ 4.16 million $ 10,726
Aug 4, 2020 $ 0.0191
+0.48%
$ 4.04 million $ 2,860
Aug 3, 2020 $ 0.019
+2.67%
$ 4.02 million $ 2,065
Aug 2, 2020 $ 0.0185
-1.82%
$ 3.92 million $ 1,777
Aug 1, 2020 $ 0.0188
-17.70%
$ 3.99 million $ 18,855
Jul 31, 2020 $ 0.0229
+2.80%
$ 4.85 million $ 14,363
Jul 30, 2020 $ 0.0223
-2.61%
$ 4.72 million $ 11,372
Jul 29, 2020 $ 0.0228
-4.42%
$ 4.84 million $ 15,761
Jul 28, 2020 $ 0.0239
+21.94%
$ 5.06 million $ 29,686
Jul 27, 2020 $ 0.0196
-19.54%
$ 4.15 million $ 8,914
Jul 26, 2020 $ 0.0243
-0.58%
$ 5.15 million $ 5,406
Jul 25, 2020 $ 0.0244
+19.15%
$ 5.18 million $ 9,055
Jul 24, 2020 $ 0.0205
+6.40%
$ 4.34 million $ 8,316
Jul 23, 2020 $ 0.0193
-9.86%
$ 4.08 million $ 16,947
Jul 22, 2020 $ 0.0213
-0.54%
$ 4.52 million $ 14,671
Jul 21, 2020 $ 0.0215
+6.21%
$ 4.55 million $ 4,076
Jul 20, 2020 $ 0.0202
-5.50%
$ 4.28 million $ 5,716
Jul 19, 2020 $ 0.0214
-1.93%
$ 4.53 million $ 9,082
Jul 18, 2020 $ 0.0218
+33.53%
$ 4.62 million $ 4,823
Jul 17, 2020 $ 0.0163
-1.64%
$ 3.46 million $ 5,831
Jul 16, 2020 $ 0.0166
-0.99%
$ 3.52 million $ 6,954
Jul 15, 2020 $ 0.0168
+12.04%
$ 3.56 million $ 6,773
Jul 14, 2020 $ 0.015
+0.18%
$ 3.17 million $ 14,503
Jul 13, 2020 $ 0.015
+11.26%
$ 3.17 million $ 3,382
Jul 12, 2020 $ 0.0134
+0.31%
$ 2.85 million $ 1,291
Jul 11, 2020 $ 0.0134
-6.37%
$ 2.84 million $ 2,570
Jul 10, 2020 $ 0.0143
-4.07%
$ 3.03 million $ 3,670
Jul 9, 2020 $ 0.0149
+2.43%
$ 3.16 million $ 586
Jul 8, 2020 $ 0.0146
-5.20%
$ 3.08 million $ 1,379
Jul 7, 2020 $ 0.0153
+0.33%
$ 3.25 million $ 2,752
Jul 6, 2020 $ 0.0153
+29.01%
$ 3.24 million $ 3,623
Jul 5, 2020 $ 0.0118
-9.39%
$ 2.51 million $ 2,856
Jul 4, 2020 $ 0.0131
-11.23%
$ 2.77 million $ 11,996
Jul 3, 2020 $ 0.0147
-1.04%
$ 3.12 million $ 4,400
Jul 2, 2020 $ 0.0149
-12.62%
$ 3.15 million $ 10,639