ShipChain Historical Data

SHIP Page 21
Download
Date Close Price change Market cap Trading volume
Oct 22, 2019 $ 0.00641
+4.49%
$ 1.36 million $ 152
Oct 21, 2019 $ 0.00613
+23.94%
$ 1.3 million $ 3,573
Oct 20, 2019 $ 0.00495
-2.55%
$ 1.05 million $ 9
Oct 19, 2019 $ 0.00507
+0.00%
$ 1.08 million $ 223
Oct 18, 2019 $ 0.00507
-8.59%
$ 1.08 million $ 638
Oct 17, 2019 $ 0.00555
+4.31%
$ 1.18 million $ 357
Oct 16, 2019 $ 0.00532
+6.09%
$ 1.13 million $ 370
Oct 15, 2019 $ 0.00501
-4.05%
$ 1.06 million $ 0
Oct 14, 2019 $ 0.00523
+7.82%
$ 1.11 million $ 984
Oct 13, 2019 $ 0.00485
+3.59%
$ 1.03 million $ 13
Oct 12, 2019 $ 0.00468
-14.23%
$ 992,333 $ 1,355
Oct 11, 2019 $ 0.00546
-4.91%
$ 1.16 million $ 1
Oct 10, 2019 $ 0.00574
-2.25%
$ 1.22 million $ 16
Oct 9, 2019 $ 0.00586
+27.02%
$ 1.24 million $ 1,178
Oct 8, 2019 $ 0.00681
+4.19%
$ 1.44 million $ 0.1
Oct 7, 2019 $ 0.00654
+5.96%
$ 1.39 million $ 2
Oct 6, 2019 $ 0.00619
-5.61%
$ 1.31 million $ 2
Oct 5, 2019 $ 0.00655
+1.32%
$ 1.39 million $ 458
Oct 4, 2019 $ 0.00649
+2.07%
$ 1.38 million $ 31
Oct 3, 2019 $ 0.00636
-2.03%
$ 1.35 million $ 6
Oct 2, 2019 $ 0.00649
+1.44%
$ 1.38 million $ 0
Oct 1, 2019 $ 0.0064
+4.53%
$ 1.36 million $ 0
Sep 30, 2019 $ 0.00612
+5.62%
$ 1.3 million $ 57
Sep 29, 2019 $ 0.0058
-6.98%
$ 1.23 million $ 60
Sep 28, 2019 $ 0.00624
+22.81%
$ 1.32 million $ 248
Sep 27, 2019 $ 0.00508
+8.46%
$ 1.08 million $ 184
Sep 26, 2019 $ 0.00468
-2.44%
$ 992,248 $ 194
Sep 25, 2019 $ 0.0048
-5.93%
$ 1.02 million $ 200
Sep 24, 2019 $ 0.00505
-11.21%
$ 1.07 million $ 44
Sep 23, 2019 $ 0.00569
-8.01%
$ 1.21 million $ 24
Sep 22, 2019 $ 0.00618
-9.86%
$ 1.31 million $ 86
Sep 21, 2019 $ 0.00686
-1.04%
$ 1.45 million $ 3
Sep 20, 2019 $ 0.00693
-5.92%
$ 1.47 million $ 9
Sep 19, 2019 $ 0.00737
+10.72%
$ 1.56 million $ 456
Sep 18, 2019 $ 0.00665
+13.87%
$ 1.41 million $ 253
Sep 17, 2019 $ 0.00585
+6.00%
$ 1.24 million $ 52
Sep 16, 2019 $ 0.00552
+4.55%
$ 1.17 million $ 1,740
Sep 15, 2019 $ 0.00528
-7.43%
$ 1.12 million $ 77
Sep 14, 2019 $ 0.0057
+23.72%
$ 1.21 million $ 79
Sep 13, 2019 $ 0.00461
+2.79%
$ 976,697 $ 280
Sep 12, 2019 $ 0.00448
-7.61%
$ 950,190 $ 35
Sep 11, 2019 $ 0.00484
+5.26%
$ 1.03 million $ 295
Sep 10, 2019 $ 0.00461
-4.38%
$ 976,378 $ 124
Sep 9, 2019 $ 0.00481
-4.84%
$ 1.02 million $ 2,063
Sep 8, 2019 $ 0.00505
+13.42%
$ 1.07 million $ 226
Sep 7, 2019 $ 0.00446
-9.13%
$ 944,253 $ 133
Sep 6, 2019 $ 0.00491
+15.41%
$ 1.04 million $ 465
Sep 5, 2019 $ 0.00425
-32.59%
$ 901,187 $ 1,872
Sep 4, 2019 $ 0.00629
-1.05%
$ 1.33 million $ 1,405
Sep 3, 2019 $ 0.00636
+15.14%
$ 1.35 million $ 390