ShipChain Historical Data

SHIP Page 17
Download
Date Close Price change Market cap Trading volume
May 12, 2020 $ 0.022
-3.93%
$ 4.66 million $ 33,891
May 11, 2020 $ 0.0229
+7.78%
$ 4.84 million $ 30,830
May 10, 2020 $ 0.0212
-15.56%
$ 4.5 million $ 15,206
May 9, 2020 $ 0.0251
-17.17%
$ 5.32 million $ 13,253
May 8, 2020 $ 0.0303
-1.19%
$ 6.43 million $ 10,823
May 7, 2020 $ 0.0307
+18.23%
$ 6.51 million $ 14,292
May 6, 2020 $ 0.026
-3.39%
$ 5.52 million $ 10,218
May 5, 2020 $ 0.027
+3.60%
$ 5.71 million $ 18,773
May 4, 2020 $ 0.026
-8.97%
$ 5.52 million $ 22,634
May 3, 2020 $ 0.0286
-3.19%
$ 6.06 million $ 34,167
May 2, 2020 $ 0.0295
-5.74%
$ 6.26 million $ 81,628
May 1, 2020 $ 0.0313
+21.51%
$ 6.64 million $ 14,793
Apr 30, 2020 $ 0.0258
-4.31%
$ 5.46 million $ 55,444
Apr 29, 2020 $ 0.0269
+2.26%
$ 5.71 million $ 93,779
Apr 28, 2020 $ 0.0264
-26.91%
$ 5.59 million $ 115,135
Apr 27, 2020 $ 0.0361
+8.63%
$ 7.64 million $ 70,205
Apr 26, 2020 $ 0.0332
-3.24%
$ 7.03 million $ 48,013
Apr 25, 2020 $ 0.0343
+43.02%
$ 7.27 million $ 58,409
Apr 24, 2020 $ 0.024
+12.18%
$ 5.08 million $ 15,496
Apr 23, 2020 $ 0.0214
-2.73%
$ 4.53 million $ 33,793
Apr 22, 2020 $ 0.022
-7.40%
$ 4.65 million $ 12,520
Apr 21, 2020 $ 0.0237
+10.38%
$ 5.02 million $ 12,501
Apr 20, 2020 $ 0.0215
-9.91%
$ 4.55 million $ 13,259
Apr 19, 2020 $ 0.0238
-16.02%
$ 5.05 million $ 51,487
Apr 18, 2020 $ 0.0284
+51.67%
$ 6.01 million $ 76,904
Apr 17, 2020 $ 0.0187
+12.98%
$ 3.96 million $ 18,481
Apr 16, 2020 $ 0.0165
+5.85%
$ 3.51 million $ 40,781
Apr 15, 2020 $ 0.0156
-32.84%
$ 3.32 million $ 122,245
Apr 14, 2020 $ 0.0233
+374.24%
$ 4.93 million $ 77,388
Apr 13, 2020 $ 0.00491
-4.61%
$ 1.04 million $ 53
Apr 12, 2020 $ 0.00515
+7.62%
$ 1.09 million $ 133
Apr 11, 2020 $ 0.00479
-8.40%
$ 1.01 million $ 413
Apr 10, 2020 $ 0.00523
-13.15%
$ 1.11 million $ 425
Apr 9, 2020 $ 0.00602
+2.26%
$ 1.28 million $ 5
Apr 8, 2020 $ 0.00588
+13.95%
$ 1.25 million $ 190
Apr 7, 2020 $ 0.00516
-3.81%
$ 1.09 million $ 453
Apr 6, 2020 $ 0.00536
+12.50%
$ 1.14 million $ 44
Apr 5, 2020 $ 0.00477
-12.50%
$ 1.01 million $ 1,340
Apr 4, 2020 $ 0.00545
-3.79%
$ 1.16 million $ 496
Apr 3, 2020 $ 0.00567
-17.25%
$ 1.2 million $ 473
Apr 1, 2020 $ 0.00547
-2.87%
$ 1.16 million $ 164
Mar 31, 2020 $ 0.00564
-12.00%
$ 1.19 million $ 169
Mar 30, 2020 $ 0.00641
+7.52%
$ 1.36 million $ 25
Mar 29, 2020 $ 0.00597
-8.12%
$ 1.26 million $ 57
Mar 28, 2020 $ 0.00649
+9.32%
$ 1.38 million $ 519
Mar 27, 2020 $ 0.00594
-30.58%
$ 1.26 million $ 569
Mar 26, 2020 $ 0.00856
+11.89%
$ 1.81 million $ 288
Mar 25, 2020 $ 0.00765
+31.89%
$ 1.62 million $ 2,002
Mar 24, 2020 $ 0.0058
+5.58%
$ 1.23 million $ 18
Mar 23, 2020 $ 0.00549
+51.52%
$ 1.16 million $ 330