Cheapcoin CHEAP
Xếp hạng #?
07:32:27 23/10/2018
Cheapcoin (CHEAP)
Không hoạt động
Lịch sử giá Cheapcoin (CHEAP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0002796 | $0.0004106 | $0.0002672 | $0.0004051 | $19.04 | $0 |
| 2018-01-02 | $0.0004050 | $0.002213 | $0.0003911 | $0.001489 | $497,746 | $0 |
| 2018-01-03 | $0.001632 | $0.002529 | $0.0007418 | $0.001210 | $37,314.50 | $0 |
| 2018-01-04 | $0.001217 | $0.001800 | $0.0007339 | $0.001214 | $2,655.17 | $0 |
| 2018-01-05 | $0.001214 | $0.001216 | $0.0007477 | $0.0008485 | $1,759.01 | $0 |
| 2018-01-06 | $0.0008492 | $0.001193 | $0.0008181 | $0.0008608 | $227.14 | $0 |
| 2018-01-07 | $0.0008601 | $0.0008601 | $0.0004839 | $0.0006523 | $2,238.70 | $0 |
| 2018-01-08 | $0.0006514 | $0.0009632 | $0.0005697 | $0.0009061 | $159.10 | $0 |
| 2018-01-09 | $0.0009036 | $0.001493 | $0.0007307 | $0.001459 | $894.45 | $0 |
| 2018-01-10 | $0.001460 | $0.001975 | $0.0008568 | $0.001800 | $7,024.00 | $0 |
| 2018-01-11 | $0.001798 | $0.001947 | $0.0008281 | $0.001207 | $540.94 | $0 |
| 2018-01-12 | $0.001215 | $0.001518 | $0.0007859 | $0.001393 | $1,250.80 | $0 |
| 2018-01-13 | $0.001391 | $0.001440 | $0.0009923 | $0.001005 | $310.63 | $0 |
| 2018-01-14 | $0.001005 | $0.001296 | $0.0007960 | $0.001103 | $3,540.02 | $0 |
| 2018-01-15 | $0.001095 | $0.001408 | $0.0008215 | $0.0009554 | $261.21 | $0 |
| 2018-01-16 | $0.0009566 | $0.001326 | $0.0008117 | $0.0009184 | $232.87 | $0 |
| 2018-01-17 | $0.0009138 | $0.001144 | $0.0006379 | $0.0006658 | $199.48 | $0 |
| 2018-01-18 | $0.0006684 | $0.001476 | $0.0006564 | $0.0007978 | $1,095.37 | $0 |
| 2018-01-19 | $0.0007894 | $0.001439 | $0.0007839 | $0.001379 | $651.09 | $0 |
| 2018-01-20 | $0.001394 | $0.001536 | $0.001393 | $0.001528 | $721.38 | $0 |
| 2018-01-21 | $0.001309 | $0.001347 | $0.001009 | $0.001031 | $215.16 | $0 |
| 2018-01-22 | $0.001045 | $0.001274 | $0.0009292 | $0.001194 | $18.80 | $0 |
| 2018-01-23 | $0.001191 | $0.002187 | $0.0008002 | $0.001518 | $9,468.85 | $0 |
| 2018-01-24 | $0.001518 | $0.001623 | $0.001054 | $0.001235 | $768.93 | $0 |
| 2018-01-25 | $0.001255 | $0.001285 | $0.0006667 | $0.0007833 | $1,357.25 | $0 |
| 2018-01-26 | $0.0007812 | $0.0009294 | $0.0006239 | $0.0007793 | $382.61 | $0 |
| 2018-01-27 | $0.0007788 | $0.001264 | $0.0007644 | $0.001022 | $650.99 | $0 |
| 2018-01-28 | $0.001028 | $0.001314 | $0.0009173 | $0.001045 | $1,210.86 | $0 |
| 2018-01-29 | $0.001044 | $0.001356 | $0.0009898 | $0.001344 | $1,120.02 | $0 |
| 2018-01-30 | $0.001344 | $0.001467 | $0.0009782 | $0.001300 | $227.00 | $0 |
| 2018-01-31 | $0.001302 | $0.001319 | $0.0009736 | $0.001319 | $3.32 | $0 |