Chess Coin CHESS
Xếp hạng #?
16:42:25 14/06/2021
Chess Coin (CHESS)
Không theo dõi
Lịch sử giá Chess Coin (CHESS) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-04 | $0.005287 | $0.007194 | $0.005274 | $0.005665 | $20,998.56 | $0 |
| 2020-08-05 | $0.005660 | $0.005809 | $0.004224 | $0.004730 | $21,915.09 | $0 |
| 2020-08-06 | $0.004730 | $0.005497 | $0.004719 | $0.005387 | $14,366.39 | $0 |
| 2020-08-07 | $0.005388 | $0.005594 | $0.004243 | $0.004854 | $9,879.43 | $0 |
| 2020-08-08 | $0.004859 | $0.004957 | $0.003954 | $0.003972 | $19,703.64 | $0 |
| 2020-08-09 | $0.003972 | $0.004266 | $0.003862 | $0.004163 | $13,285.93 | $0 |
| 2020-08-10 | $0.004163 | $0.004790 | $0.004066 | $0.004779 | $8,352.26 | $0 |
| 2020-08-11 | $0.004777 | $0.004909 | $0.004442 | $0.004466 | $7,696.88 | $0 |
| 2020-08-12 | $0.004466 | $0.004943 | $0.004448 | $0.004911 | $7,706.46 | $0 |
| 2020-08-13 | $0.004909 | $0.004945 | $0.004585 | $0.004648 | $7,539.71 | $0 |
| 2020-08-14 | $0.004652 | $0.005034 | $0.004595 | $0.004923 | $6,291.33 | $0 |
| 2020-08-15 | $0.004926 | $0.005027 | $0.004915 | $0.004938 | $7,134.43 | $0 |
| 2020-08-16 | $0.004942 | $0.004952 | $0.003945 | $0.003975 | $11,473.61 | $0 |
| 2020-08-17 | $0.003975 | $0.004909 | $0.003944 | $0.004887 | $6,414.27 | $0 |
| 2020-08-18 | $0.004889 | $0.004919 | $0.003052 | $0.004094 | $9,385.75 | $0 |
| 2020-08-19 | $0.004094 | $0.004809 | $0.002513 | $0.004565 | $7,694.93 | $0 |
| 2020-08-20 | $0.004565 | $0.004843 | $0.002347 | $0.004825 | $8,086.68 | $0 |
| 2020-08-21 | $0.004824 | $0.004905 | $0.004740 | $0.004776 | $7,033.80 | $0 |
| 2020-08-22 | $0.004770 | $0.004795 | $0.001827 | $0.004220 | $7,807.58 | $0 |
| 2020-08-23 | $0.004217 | $0.004839 | $0.004198 | $0.004835 | $5,984.84 | $0 |
| 2020-08-24 | $0.004837 | $0.004848 | $0.004690 | $0.004745 | $6,025.58 | $0 |
| 2020-08-25 | $0.004749 | $0.004860 | $0.004609 | $0.004618 | $7,512.77 | $0 |
| 2020-08-26 | $0.004621 | $0.004900 | $0.004587 | $0.004895 | $7,051.61 | $0 |
| 2020-08-27 | $0.004895 | $0.004911 | $0.001592 | $0.001618 | $267.65 | $0 |
| 2020-08-28 | $0.001617 | $0.001641 | $0.001614 | $0.001637 | $0 | $0 |
| 2020-08-29 | $0.001637 | $0.001637 | $0.001221 | $0.001270 | $2,572.28 | $0 |
| 2020-08-30 | $0.001269 | $0.001384 | $0.001257 | $0.001379 | $271.39 | $0 |
| 2020-08-31 | $0.001379 | $0.001734 | $0.001369 | $0.001720 | $1,391.02 | $0 |