Chess Coin CHESS
Xếp hạng #?
16:42:25 14/06/2021
Chess Coin (CHESS)
Không theo dõi
Lịch sử giá Chess Coin (CHESS) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0007774 | $0.0007962 | $0.0007760 | $0.0007931 | $7.51 | $0 |
| 2020-11-02 | $0.0007932 | $0.0008081 | $0.0006287 | $0.0006292 | $977.45 | $0 |
| 2020-11-03 | $0.0006293 | $0.0006387 | $0.0006106 | $0.0006360 | $0 | $0 |
| 2020-11-04 | $0.0006360 | $0.0006683 | $0.0006210 | $0.0006585 | $0 | $0 |
| 2020-11-05 | $0.0006585 | $0.0006862 | $0.0006535 | $0.0006814 | $0 | $0 |
| 2020-11-06 | $0.0006814 | $0.0007476 | $0.0006794 | $0.0007436 | $15.81 | $0 |
| 2020-11-07 | $0.0007438 | $0.0007611 | $0.0006995 | $0.0007125 | $0 | $0 |
| 2020-11-08 | $0.0007134 | $0.0007479 | $0.0007083 | $0.0007432 | $0 | $0 |
| 2020-11-09 | $0.0007432 | $0.0007440 | $0.0006943 | $0.0007075 | $142.63 | $0 |
| 2020-11-10 | $0.0007074 | $0.0007228 | $0.0007019 | $0.0007147 | $0 | $0 |
| 2020-11-11 | $0.0007143 | $0.0007549 | $0.0007143 | $0.0007396 | $0 | $0 |
| 2020-11-12 | $0.0007396 | $0.0007405 | $0.0007212 | $0.0007337 | $0 | $0 |
| 2020-11-13 | $0.0007335 | $0.0007551 | $0.0007277 | $0.0007534 | $0 | $0 |
| 2020-11-14 | $0.0007537 | $0.0007548 | $0.0007241 | $0.0007346 | $0 | $0 |
| 2020-11-15 | $0.0007347 | $0.0007347 | $0.0006961 | $0.0007077 | $0 | $0 |
| 2020-11-16 | $0.0007078 | $0.0007366 | $0.0007009 | $0.0007311 | $0 | $0 |
| 2020-11-17 | $0.0007424 | $0.0007687 | $0.0007361 | $0.0007683 | $0 | $0 |
| 2020-11-18 | $0.0007679 | $0.0007846 | $0.0007368 | $0.0007518 | $87.33 | $0 |
| 2020-11-19 | $0.0007519 | $0.0007532 | $0.0007268 | $0.0007293 | $60.72 | $0 |
| 2020-11-20 | $0.0007294 | $0.0007950 | $0.0007279 | $0.0007886 | $0 | $0 |
| 2020-11-21 | $0.0007885 | $0.0008533 | $0.0007824 | $0.0008533 | $0 | $0 |
| 2020-11-22 | $0.0008533 | $0.0008973 | $0.0008006 | $0.0008662 | $0 | $0 |
| 2020-11-23 | $0.0008661 | $0.0009712 | $0.0008568 | $0.0009703 | $438.92 | $0 |
| 2020-11-24 | $0.0009703 | $0.0009932 | $0.0009530 | $0.0009674 | $36.97 | $0 |
| 2020-11-25 | $0.0009674 | $0.0009694 | $0.0008938 | $0.0009154 | $0 | $0 |
| 2020-11-26 | $0.0009154 | $0.0009243 | $0.0007715 | $0.0008079 | $175.86 | $0 |
| 2020-11-27 | $0.0008079 | $0.0008263 | $0.0007592 | $0.0007984 | $167.13 | $0 |
| 2020-11-28 | $0.0007985 | $0.0008408 | $0.0007572 | $0.0007572 | $553.03 | $0 |
| 2020-11-29 | $0.0007572 | $0.0008074 | $0.0007497 | $0.0008056 | $14.27 | $0 |
| 2020-11-30 | $0.0008056 | $0.0008608 | $0.0008039 | $0.0008575 | $43.24 | $0 |