CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.007997 | $0.008162 | $0.007963 | $0.008028 | $31,390.20 | $0 |
| 2018-11-02 | $0.008028 | $0.008447 | $0.008028 | $0.008231 | $32,869.40 | $0 |
| 2018-11-03 | $0.008231 | $0.008596 | $0.008231 | $0.008596 | $36,773.70 | $0 |
| 2018-11-04 | $0.008596 | $0.008598 | $0.007996 | $0.008464 | $37,461.60 | $0 |
| 2018-11-05 | $0.008466 | $0.008519 | $0.008151 | $0.008385 | $38,850.70 | $0 |
| 2018-11-06 | $0.008385 | $0.008928 | $0.008310 | $0.008731 | $38,880.60 | $0 |
| 2018-11-07 | $0.008760 | $0.009020 | $0.008553 | $0.008635 | $40,450.30 | $0 |
| 2018-11-08 | $0.008657 | $0.009018 | $0.008630 | $0.008865 | $36,621.90 | $0 |
| 2018-11-09 | $0.008846 | $0.008987 | $0.008465 | $0.008778 | $44,647.90 | $0 |
| 2018-11-10 | $0.008768 | $0.009487 | $0.008743 | $0.009375 | $35,523.20 | $0 |
| 2018-11-11 | $0.009374 | $0.009922 | $0.009337 | $0.009844 | $29,672.90 | $0 |
| 2018-11-12 | $0.009847 | $0.01033 | $0.009771 | $0.01013 | $29,732.70 | $0 |
| 2018-11-13 | $0.01013 | $0.01013 | $0.009966 | $0.01000 | $0 | $0 |
| 2018-11-14 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-15 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-16 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-17 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-18 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-19 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-20 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-21 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-22 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-23 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-24 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-25 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-26 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-27 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $0 |
| 2018-11-28 | $0.01000 | $0.01000 | $0.004427 | $0.005285 | $61,833.90 | $0 |
| 2018-11-29 | $0.005292 | $0.005353 | $0.004781 | $0.004990 | $51,027.40 | $0 |
| 2018-11-30 | $0.004992 | $0.006730 | $0.004571 | $0.006016 | $133,674 | $0 |