ShipChain Historical Data

SHIP Page 25
Download
Date Close Price change Market cap Trading volume
Apr 5, 2019 $ 0.00855
-2.37%
$ 1.81 million $ 1,242
Apr 4, 2019 $ 0.00875
+9.63%
$ 1.86 million $ 156
Apr 3, 2019 $ 0.00799
-4.72%
$ 1.69 million $ 3,783
Apr 2, 2019 $ 0.00838
+10.60%
$ 1.78 million $ 1,870
Apr 1, 2019 $ 0.00758
+7.64%
$ 1.61 million $ 1,073
Mar 31, 2019 $ 0.00704
-7.37%
$ 1.49 million $ 1,020
Mar 30, 2019 $ 0.0076
+8.73%
$ 1.61 million $ 661
Mar 29, 2019 $ 0.00701
-0.83%
$ 1.49 million $ 970
Mar 28, 2019 $ 0.00707
+6.37%
$ 1.5 million $ 1,761
Mar 27, 2019 $ 0.00665
+12.93%
$ 1.41 million $ 251
Mar 26, 2019 $ 0.00589
-12.69%
$ 1.25 million $ 3,687
Mar 25, 2019 $ 0.00674
+2.42%
$ 1.43 million $ 1,688
Mar 24, 2019 $ 0.00658
-10.58%
$ 1.39 million $ 833
Mar 23, 2019 $ 0.00736
-1.24%
$ 1.56 million $ 216
Mar 22, 2019 $ 0.00745
+2.11%
$ 1.58 million $ 689
Mar 21, 2019 $ 0.00729
-5.10%
$ 1.54 million $ 57
Mar 20, 2019 $ 0.00769
+6.37%
$ 1.63 million $ 133
Mar 19, 2019 $ 0.00722
-1.20%
$ 1.53 million $ 309
Mar 18, 2019 $ 0.00731
+1.68%
$ 1.55 million $ 1,249
Mar 17, 2019 $ 0.00722
-0.20%
$ 1.53 million $ 292
Mar 16, 2019 $ 0.00724
+8.24%
$ 1.53 million $ 340
Mar 15, 2019 $ 0.00669
+0.56%
$ 1.42 million $ 393
Mar 14, 2019 $ 0.00665
-6.89%
$ 1.41 million $ 242
Mar 13, 2019 $ 0.00714
+9.03%
$ 1.51 million $ 912
Mar 12, 2019 $ 0.00655
+4.70%
$ 1.39 million $ 121
Mar 11, 2019 $ 0.00626
-7.66%
$ 1.33 million $ 58
Mar 10, 2019 $ 0.00679
+10.70%
$ 1.44 million $ 1,363
Mar 9, 2019 $ 0.00614
-4.62%
$ 1.3 million $ 684
Mar 8, 2019 $ 0.00643
-3.91%
$ 1.36 million $ 734
Mar 7, 2019 $ 0.00669
-16.60%
$ 1.42 million $ 2,069
Mar 6, 2019 $ 0.00803
+12.83%
$ 1.7 million $ 475
Mar 5, 2019 $ 0.00711
+2.33%
$ 1.51 million $ 131
Mar 4, 2019 $ 0.00695
+2.59%
$ 1.47 million $ 787
Mar 3, 2019 $ 0.00678
-0.64%
$ 1.44 million $ 585
Mar 2, 2019 $ 0.00682
-1.32%
$ 1.45 million $ 74
Mar 1, 2019 $ 0.00691
+2.13%
$ 1.46 million $ 15
Feb 28, 2019 $ 0.00677
+2.41%
$ 1.43 million $ 2,064
Feb 27, 2019 $ 0.00661
+5.05%
$ 1.4 million $ 924
Feb 26, 2019 $ 0.00629
-23.42%
$ 1.33 million $ 2,147
Feb 25, 2019 $ 0.00822
+29.15%
$ 1.74 million $ 882
Feb 24, 2019 $ 0.00637
-17.03%
$ 1.35 million $ 493
Feb 23, 2019 $ 0.00768
-9.98%
$ 1.63 million $ 1,034
Feb 22, 2019 $ 0.00853
+16.36%
$ 1.81 million $ 1,230
Feb 21, 2019 $ 0.00733
+3.57%
$ 1.55 million $ 454
Feb 20, 2019 $ 0.00708
-13.99%
$ 1.5 million $ 675
Feb 19, 2019 $ 0.00824
+1.13%
$ 1.75 million $ 2,897
Feb 18, 2019 $ 0.00815
+12.25%
$ 1.73 million $ 177
Feb 17, 2019 $ 0.00726
+10.31%
$ 1.54 million $ 595
Feb 16, 2019 $ 0.00658
-10.20%
$ 1.39 million $ 1,644
Feb 15, 2019 $ 0.00733
-9.23%
$ 1.55 million $ 581