ShipChain Historical Data

SHIP Page 16
Download
Date Close Price change Market cap Trading volume
Jul 1, 2020 $ 0.017
+5.54%
$ 3.61 million $ 1,791
Jun 30, 2020 $ 0.0161
-1.76%
$ 3.42 million $ 1,777
Jun 29, 2020 $ 0.0164
+0.99%
$ 3.48 million $ 9,584
Jun 28, 2020 $ 0.0163
-2.04%
$ 3.44 million $ 1,603
Jun 27, 2020 $ 0.0166
-4.43%
$ 3.52 million $ 1,757
Jun 26, 2020 $ 0.0174
+3.05%
$ 3.68 million $ 2,144
Jun 25, 2020 $ 0.0169
+0.25%
$ 3.57 million $ 1,377
Jun 24, 2020 $ 0.0168
-14.23%
$ 3.56 million $ 2,018
Jun 23, 2020 $ 0.0196
-1.95%
$ 4.15 million $ 2,698
Jun 22, 2020 $ 0.02
+13.31%
$ 4.24 million $ 2,011
Jun 21, 2020 $ 0.0176
-5.04%
$ 3.74 million $ 4,823
Jun 20, 2020 $ 0.0186
+4.00%
$ 3.94 million $ 1,894
Jun 19, 2020 $ 0.0178
+1.65%
$ 3.78 million $ 4,547
Jun 18, 2020 $ 0.0176
-4.45%
$ 3.72 million $ 9,071
Jun 17, 2020 $ 0.0184
-4.96%
$ 3.89 million $ 8,192
Jun 16, 2020 $ 0.0193
-0.77%
$ 4.1 million $ 3,161
Jun 15, 2020 $ 0.0195
-2.22%
$ 4.13 million $ 918
Jun 14, 2020 $ 0.0199
-11.57%
$ 4.23 million $ 2,258
Jun 13, 2020 $ 0.0225
+3.80%
$ 4.78 million $ 9,155
Jun 12, 2020 $ 0.0217
+3.15%
$ 4.6 million $ 9,682
Jun 11, 2020 $ 0.0211
-2.70%
$ 4.46 million $ 21,703
Jun 10, 2020 $ 0.0216
-5.37%
$ 4.59 million $ 10,970
Jun 9, 2020 $ 0.0229
-1.81%
$ 4.85 million $ 8,085
Jun 8, 2020 $ 0.0233
+4.12%
$ 4.94 million $ 5,725
Jun 7, 2020 $ 0.0224
+0.05%
$ 4.74 million $ 19,113
Jun 6, 2020 $ 0.0224
+4.04%
$ 4.74 million $ 11,338
Jun 5, 2020 $ 0.0215
-13.34%
$ 4.56 million $ 10,104
Jun 4, 2020 $ 0.0248
+10.10%
$ 5.26 million $ 9,996
Jun 3, 2020 $ 0.0225
+5.04%
$ 4.78 million $ 2,992
Jun 2, 2020 $ 0.0214
-9.48%
$ 4.54 million $ 3,047
Jun 1, 2020 $ 0.0237
-0.96%
$ 5.02 million $ 5,018
May 31, 2020 $ 0.0239
-3.94%
$ 5.07 million $ 5,953
May 30, 2020 $ 0.0249
+31.29%
$ 5.28 million $ 16,764
May 29, 2020 $ 0.019
-5.18%
$ 4.02 million $ 20,787
May 28, 2020 $ 0.02
-6.06%
$ 4.24 million $ 7,730
May 27, 2020 $ 0.0213
+0.57%
$ 4.51 million $ 10,518
May 26, 2020 $ 0.0211
-4.93%
$ 4.48 million $ 6,419
May 25, 2020 $ 0.0222
+1.84%
$ 4.71 million $ 7,028
May 24, 2020 $ 0.0219
-8.42%
$ 4.64 million $ 6,980
May 23, 2020 $ 0.0239
+0.49%
$ 5.07 million $ 23,495
May 22, 2020 $ 0.0238
-7.64%
$ 5.04 million $ 21,199
May 21, 2020 $ 0.0258
-4.93%
$ 5.46 million $ 21,726
May 20, 2020 $ 0.0271
+19.06%
$ 5.74 million $ 33,810
May 19, 2020 $ 0.0228
-7.81%
$ 4.82 million $ 33,048
May 18, 2020 $ 0.0247
-7.51%
$ 5.23 million $ 52,841
May 17, 2020 $ 0.0267
-6.16%
$ 5.65 million $ 64,990
May 16, 2020 $ 0.0284
+33.99%
$ 6.03 million $ 24,938
May 15, 2020 $ 0.0212
+2.76%
$ 4.5 million $ 25,708
May 14, 2020 $ 0.0207
+3.70%
$ 4.38 million $ 11,426
May 13, 2020 $ 0.0199
-9.33%
$ 4.22 million $ 17,646