Market Cap:

ShipChain ShipChain (SHIP)

0.013619 USD (-14.51%)
0.00000203 BTC (-14.19%)
0.00005636 ETH (-13.22%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,811,223 USD
419 BTC
11,633 ETH
Volume (24h)
5,677 USD
0.85 BTC
23.49 ETH
Circulating Supply
206,423,903 SHIP
Total Supply
500,000,000 SHIP

Historical data for ShipChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.013288 0.016470 0.013246 0.015677 3,689 2,742,922
Sep 20, 2018 0.012488 0.013305 0.012315 0.013290 1,305 2,577,776
Sep 19, 2018 0.013605 0.013828 0.012416 0.012489 259 2,808,308
Sep 18, 2018 0.011740 0.013644 0.011569 0.013628 1,781 2,423,368
Sep 17, 2018 0.013472 0.013676 0.011659 0.011741 3,687 2,780,954
Sep 16, 2018 0.017404 0.017404 0.013458 0.013481 8,584 3,592,712
Sep 15, 2018 0.014843 0.017685 0.014698 0.017399 1,900 3,063,956
Sep 14, 2018 0.016793 0.017961 0.014819 0.014866 1,107 3,466,421
Sep 13, 2018 0.014744 0.017107 0.014666 0.016855 5,302 3,043,443
Sep 12, 2018 0.013385 0.014876 0.013219 0.014728 8,811 2,763,045
Sep 11, 2018 0.014843 0.015514 0.009342 0.013385 11,907 3,063,942
Sep 10, 2018 0.016418 0.017539 0.014272 0.014822 1,243 3,299,556
Sep 09, 2018 0.017143 0.017203 0.014581 0.016408 5,031 3,445,231
Sep 08, 2018 0.019364 0.019663 0.015883 0.017209 2,766 3,891,515
Sep 07, 2018 0.018358 0.020685 0.017871 0.019363 4,213 3,689,384
Sep 06, 2018 0.016540 0.018392 0.015516 0.018333 2,433 3,324,009
Sep 05, 2018 0.020317 0.020463 0.016536 0.016536 339 4,083,145
Sep 04, 2018 0.019634 0.020731 0.018613 0.020331 3,204 3,945,846
Sep 03, 2018 0.019330 0.019632 0.018584 0.019632 511 3,884,699
Sep 02, 2018 0.020971 0.021097 0.019252 0.019317 499 4,214,410
Sep 01, 2018 0.019355 0.021528 0.019355 0.020966 1,641 3,889,607
Aug 31, 2018 0.019905 0.021281 0.019006 0.019535 3,200 4,000,189
Aug 30, 2018 0.018855 0.018932 0.017988 0.018530 609 3,789,142
Aug 29, 2018 0.020428 0.022336 0.017875 0.018843 3,560 4,105,269
Aug 28, 2018 0.019225 0.022495 0.019167 0.020432 1,618 3,863,690
Aug 27, 2018 0.016645 0.020955 0.016564 0.019157 1,926 3,345,078
Aug 26, 2018 0.017708 0.017708 0.016545 0.016635 2,215 3,558,636
Aug 25, 2018 0.017534 0.017951 0.016843 0.017698 3,050 3,523,701
Aug 24, 2018 0.017682 0.017715 0.015924 0.017560 1,898 3,553,498
Aug 23, 2018 0.016704 0.020565 0.016620 0.017673 6,499 3,356,780
* Earliest data in range (UTC time)
** Latest data in range (UTC time)