Cheapcoin CHEAP
Xếp hạng #?
07:32:27 23/10/2018
Cheapcoin (CHEAP)
Không hoạt động
Lịch sử giá Cheapcoin (CHEAP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-02 | $0.0002051 | $0.0002193 | $0.0002037 | $0.0002110 | $12.37 | $0 |
| 2017-11-03 | $0.0002107 | $0.0002111 | $0.0001405 | $0.0001437 | $15.70 | $0 |
| 2017-11-04 | $0.0001433 | $0.0002265 | $0.0001401 | $0.0002217 | $2.55 | $0 |
| 2017-11-05 | $0.0002213 | $0.0002247 | $0.0001459 | $0.0001475 | $31.32 | $0 |
| 2017-11-06 | $0.0001479 | $0.0001483 | $0.0001389 | $0.0001394 | $1.39 | $0 |
| 2017-11-07 | $0.0001392 | $0.0001443 | $0.0001392 | $0.0001428 | $0.7510 | $0 |
| 2017-11-08 | $0.0001423 | $0.0001508 | $0.0001415 | $0.0001498 | $0.7879 | $0 |
| 2017-11-09 | $0.0005748 | $0.002500 | $0.0005748 | $0.001422 | $181,758 | $0 |
| 2017-11-10 | $0.0008555 | $0.0009487 | $0.0003956 | $0.0005279 | $5,194.42 | $0 |
| 2017-11-11 | $0.0005260 | $0.0005417 | $0.0003161 | $0.0003183 | $232.26 | $0 |
| 2017-11-12 | $0.0003181 | $0.0003181 | $0.0001832 | $0.0002345 | $424.22 | $0 |
| 2017-11-13 | $0.0002348 | $0.001327 | $0.0002348 | $0.0006517 | $230,831 | $0 |
| 2017-11-14 | $0.0006531 | $0.0007393 | $0.0004618 | $0.0005286 | $1,792.46 | $0 |
| 2017-11-15 | $0.0005289 | $0.0006177 | $0.0003573 | $0.0003632 | $1,916.76 | $0 |
| 2017-11-16 | $0.0003652 | $0.0005255 | $0.0003570 | $0.0004715 | $266.45 | $0 |
| 2017-11-17 | $0.0003922 | $0.0004015 | $0.0003784 | $0.0003858 | $331.42 | $0 |
| 2017-11-18 | $0.0003843 | $0.0003901 | $0.0002981 | $0.0003121 | $792.29 | $0 |
| 2017-11-19 | $0.0003115 | $0.0006212 | $0.0003097 | $0.0004828 | $2,644.40 | $0 |
| 2017-11-20 | $0.0004826 | $0.0005585 | $0.0003190 | $0.0003296 | $473.39 | $0 |
| 2017-11-21 | $0.0003297 | $0.0003348 | $0.0002433 | $0.0003238 | $471.92 | $0 |
| 2017-11-22 | $0.0003246 | $0.0003320 | $0.0002431 | $0.0002468 | $103.67 | $0 |
| 2017-11-23 | $0.0002468 | $0.0003302 | $0.0001620 | $0.0002414 | $608.87 | $0 |
| 2017-11-24 | $0.0002411 | $0.0002502 | $0.0002365 | $0.0002468 | $28.61 | $0 |
| 2017-11-25 | $0.0002463 | $0.0002584 | $0.0001718 | $0.0001750 | $139.60 | $0 |
| 2017-11-26 | $0.0001749 | $0.0003806 | $0.0001747 | $0.0003726 | $18.23 | $0 |
| 2017-11-27 | $0.0003727 | $0.0003891 | $0.0002842 | $0.0002919 | $123.03 | $0 |
| 2017-11-28 | $0.0002927 | $0.0002994 | $0.0002898 | $0.0002981 | $8.70 | $0 |
| 2017-11-29 | $0.0002978 | $0.0004348 | $0.0002819 | $0.0002904 | $103.29 | $0 |
| 2017-11-30 | $0.0002949 | $0.0003207 | $0.0002700 | $0.0003013 | $87.54 | $0 |