Chess Coin CHESS
Xếp hạng #?
16:42:25 14/06/2021
Chess Coin (CHESS)
Không theo dõi
Lịch sử giá Chess Coin (CHESS) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.001721 | $0.001746 | $0.001666 | $0.001746 | $0 | $0 |
| 2020-09-02 | $0.001746 | $0.001746 | $0.001594 | $0.001642 | $386.62 | $0 |
| 2020-09-03 | $0.001650 | $0.001673 | $0.001579 | $0.001586 | $0 | $0 |
| 2020-09-04 | $0.001586 | $0.001586 | $0.001586 | $0.001586 | $0 | $0 |
| 2020-09-05 | $0.001427 | $0.001963 | $0.001409 | $0.001801 | $3,185.40 | $0 |
| 2020-09-06 | $0.001799 | $0.001999 | $0.001736 | $0.001981 | $477.56 | $0 |
| 2020-09-07 | $0.001981 | $0.001995 | $0.001835 | $0.001872 | $359.96 | $0 |
| 2020-09-08 | $0.001873 | $0.001896 | $0.001787 | $0.001862 | $0 | $0 |
| 2020-09-09 | $0.001862 | $0.001862 | $0.001862 | $0.001862 | $0 | $0 |
| 2020-09-10 | $0.001862 | $0.001862 | $0.001490 | $0.001594 | $2,336.99 | $0 |
| 2020-09-11 | $0.001595 | $0.001607 | $0.001492 | $0.001528 | $372.62 | $0 |
| 2020-09-12 | $0.001528 | $0.001560 | $0.001498 | $0.001560 | $63.04 | $0 |
| 2020-09-13 | $0.001560 | $0.001575 | $0.001386 | $0.001412 | $411.50 | $0 |
| 2020-09-14 | $0.001413 | $0.001470 | $0.001235 | $0.001242 | $910.35 | $0 |
| 2020-09-15 | $0.001242 | $0.001260 | $0.001213 | $0.001221 | $0 | $0 |
| 2020-09-16 | $0.001221 | $0.001221 | $0.001189 | $0.001196 | $89.73 | $0 |
| 2020-09-17 | $0.001196 | $0.001242 | $0.001191 | $0.001233 | $0 | $0 |
| 2020-09-18 | $0.001233 | $0.001233 | $0.001233 | $0.001233 | $0 | $0 |
| 2020-09-19 | $0.001233 | $0.001282 | $0.001233 | $0.001267 | $15.50 | $0 |
| 2020-09-20 | $0.001268 | $0.001268 | $0.001155 | $0.001167 | $282.40 | $0 |
| 2020-09-21 | $0.001167 | $0.001179 | $0.001079 | $0.001084 | $0 | $0 |
| 2020-09-22 | $0.001084 | $0.001084 | $0.001084 | $0.001084 | $0 | $0 |
| 2020-09-23 | $0.001070 | $0.001072 | $0.001020 | $0.001020 | $0 | $0 |
| 2020-09-24 | $0.001020 | $0.001075 | $0.001018 | $0.001074 | $0 | $0 |
| 2020-09-25 | $0.001074 | $0.001080 | $0.001046 | $0.001073 | $107.94 | $0 |
| 2020-09-26 | $0.001073 | $0.002485 | $0.001070 | $0.001124 | $33,183.17 | $0 |
| 2020-09-27 | $0.001124 | $0.001137 | $0.001001 | $0.001004 | $678.92 | $0 |
| 2020-09-28 | $0.001004 | $0.001020 | $0.001002 | $0.001009 | $9.83 | $0 |
| 2020-09-29 | $0.001009 | $0.001009 | $0.0009955 | $0.001005 | $0 | $0 |
| 2020-09-30 | $0.001005 | $0.004900 | $0.0009987 | $0.004899 | $0 | $0 |