CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.006893 | $0.007039 | $0.006836 | $0.007039 | $199,305 | $0 |
| 2019-02-02 | $0.006924 | $0.007111 | $0.006899 | $0.006917 | $39,955.55 | $0 |
| 2019-02-03 | $0.006903 | $0.007026 | $0.006812 | $0.006977 | $38,512.06 | $0 |
| 2019-02-04 | $0.006848 | $0.006999 | $0.006685 | $0.006840 | $54,249.61 | $0 |
| 2019-02-05 | $0.006794 | $0.007018 | $0.006694 | $0.006723 | $103,073 | $0 |
| 2019-02-06 | $0.006790 | $0.006950 | $0.006611 | $0.006670 | $97,046.95 | $0 |
| 2019-02-07 | $0.006679 | $0.006800 | $0.006591 | $0.006642 | $108,644 | $0 |
| 2019-02-08 | $0.006637 | $0.007007 | $0.006568 | $0.006640 | $141,590 | $0 |
| 2019-02-09 | $0.006684 | $0.006701 | $0.006386 | $0.006633 | $112,016 | $0 |
| 2019-02-10 | $0.006638 | $0.006702 | $0.006597 | $0.006668 | $87,803.55 | $0 |
| 2019-02-11 | $0.006652 | $0.006716 | $0.006502 | $0.006627 | $85,075.43 | $0 |
| 2019-02-12 | $0.006616 | $0.006773 | $0.006437 | $0.006695 | $50,500.32 | $0 |
| 2019-02-13 | $0.006701 | $0.007142 | $0.006520 | $0.007009 | $1,372,456 | $0 |
| 2019-02-14 | $0.007010 | $0.007077 | $0.006626 | $0.006989 | $1,040,146 | $0 |
| 2019-02-15 | $0.006959 | $0.007030 | $0.006537 | $0.006647 | $209,073 | $0 |
| 2019-02-16 | $0.006531 | $0.006719 | $0.006531 | $0.006654 | $17,632.02 | $0 |
| 2019-02-17 | $0.006661 | $0.006681 | $0.006515 | $0.006643 | $11,683.16 | $0 |
| 2019-02-18 | $0.006646 | $0.006689 | $0.006471 | $0.006538 | $19,138.33 | $0 |
| 2019-02-19 | $0.006534 | $0.006660 | $0.006020 | $0.006084 | $19,172.31 | $0 |
| 2019-02-20 | $0.006093 | $0.006207 | $0.005941 | $0.005946 | $11,722.47 | $0 |
| 2019-02-21 | $0.006044 | $0.006938 | $0.005659 | $0.005753 | $21,517.10 | $0 |
| 2019-02-22 | $0.005914 | $0.006536 | $0.005745 | $0.005953 | $10,095.13 | $0 |
| 2019-02-23 | $0.005957 | $0.006068 | $0.005859 | $0.005909 | $12,987.85 | $0 |
| 2019-02-24 | $0.005909 | $0.006059 | $0.005780 | $0.005943 | $14,433.75 | $0 |
| 2019-02-25 | $0.005846 | $0.006038 | $0.005818 | $0.005896 | $12,668.37 | $0 |
| 2019-02-26 | $0.005887 | $0.006025 | $0.005834 | $0.005989 | $11,526.81 | $0 |
| 2019-02-27 | $0.006027 | $0.006027 | $0.005831 | $0.005831 | $10,530.54 | $0 |
| 2019-02-28 | $0.005989 | $0.006046 | $0.005819 | $0.005838 | $3,553.64 | $0 |