Cheapcoin CHEAP
Xếp hạng #?
07:32:27 23/10/2018
Cheapcoin (CHEAP)
Không hoạt động
Lịch sử giá Cheapcoin (CHEAP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0006598 | $0.0006965 | $0.0006448 | $0.0006792 | $0.7471 | $0 |
| 2018-04-02 | $0.0006825 | $0.0007088 | $0.0004141 | $0.0004226 | $96.83 | $0 |
| 2018-04-03 | $0.0004229 | $0.0007460 | $0.0004216 | $0.0007422 | $7.42 | $0 |
| 2018-04-04 | $0.0007416 | $0.0007416 | $0.0004709 | $0.0004752 | $1.97 | $0 |
| 2018-04-05 | $0.0004754 | $0.0004784 | $0.0003979 | $0.0004087 | $61.08 | $0 |
| 2018-04-06 | $0.0004066 | $0.0004108 | $0.0003931 | $0.0003968 | $11.37 | $0 |
| 2018-04-07 | $0.0003973 | $0.0004224 | $0.0003967 | $0.0004189 | $10.33 | $0 |
| 2018-04-08 | $0.0004894 | $0.0007064 | $0.0004890 | $0.0007014 | $97.09 | $0 |
| 2018-04-09 | $0.0007025 | $0.0007170 | $0.0005956 | $0.0006079 | $3.65 | $0 |
| 2018-04-10 | $0.0006084 | $0.0006179 | $0.0005988 | $0.0006156 | $1.72 | $0 |
| 2018-04-11 | $0.0005546 | $0.0005571 | $0.0005501 | $0.0005571 | $0.6963 | $0 |
| 2018-04-12 | $0.0005557 | $0.0007949 | $0.0005526 | $0.0007117 | $15.44 | $0 |
| 2018-04-13 | $0.0007126 | $0.0007396 | $0.0006996 | $0.0007236 | $4.70 | $0 |
| 2018-04-14 | $0.0006406 | $0.0006538 | $0.0004778 | $0.0004796 | $25.77 | $0 |
| 2018-04-15 | $0.0004801 | $0.0007306 | $0.0004801 | $0.0005009 | $20.80 | $0 |
| 2018-04-16 | $0.0005007 | $0.0005035 | $0.0004828 | $0.0004866 | $7.29 | $0 |
| 2018-04-17 | $0.0004855 | $0.0004855 | $0.0004718 | $0.0004733 | $0.9467 | $0 |
| 2018-04-18 | $0.0004738 | $0.0004878 | $0.0004051 | $0.0004079 | $110.31 | $0 |
| 2018-04-19 | $0.0004082 | $0.0007442 | $0.0004081 | $0.0007437 | $36.28 | $0 |
| 2018-04-20 | $0.0007442 | $0.0007696 | $0.0007412 | $0.0007655 | $34.45 | $0 |
| 2018-04-21 | $0.0006183 | $0.0006281 | $0.0006063 | $0.0006250 | $3.12 | $0 |
| 2018-04-22 | $0.0006250 | $0.0006250 | $0.0005252 | $0.0005279 | $5.82 | $0 |
| 2018-04-23 | $0.0005269 | $0.0005365 | $0.0005264 | $0.0005344 | $2.08 | $0 |
| 2018-04-24 | $0.0007384 | $0.0008514 | $0.0005677 | $0.0005859 | $145.72 | $0 |
| 2018-04-25 | $0.0005819 | $0.0008246 | $0.0005278 | $0.0007911 | $0.9493 | $0 |
| 2018-04-26 | $0.0007977 | $0.0008055 | $0.0007782 | $0.0007907 | $0.9489 | $0 |
| 2018-04-27 | $0.0005535 | $0.0005541 | $0.0004473 | $0.0004473 | $335.01 | $0 |
| 2018-04-28 | $0.0004458 | $0.0004664 | $0.0004446 | $0.0004610 | $1.38 | $0 |
| 2018-04-30 | $0.0007523 | $0.0007551 | $0.0007320 | $0.0007386 | $92.33 | $0 |