CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005837 | $0.006018 | $0.005768 | $0.005979 | $11,321.67 | $0 |
| 2019-03-02 | $0.005870 | $0.006035 | $0.005817 | $0.005891 | $9,694.04 | $0 |
| 2019-03-03 | $0.005912 | $0.006053 | $0.005862 | $0.005895 | $8,384.61 | $0 |
| 2019-03-04 | $0.005885 | $0.007806 | $0.005885 | $0.006781 | $51,479.88 | $0 |
| 2019-03-05 | $0.006775 | $0.007586 | $0.006591 | $0.007562 | $45,028.22 | $0 |
| 2019-03-06 | $0.007565 | $0.007613 | $0.007082 | $0.007240 | $37,877.49 | $0 |
| 2019-03-07 | $0.007116 | $0.007766 | $0.006965 | $0.007338 | $29,155.84 | $0 |
| 2019-03-08 | $0.007340 | $0.007522 | $0.006945 | $0.007145 | $30,065.79 | $0 |
| 2019-03-09 | $0.007149 | $0.007149 | $0.006983 | $0.007021 | $16,106.24 | $0 |
| 2019-03-10 | $0.007088 | $0.007106 | $0.006988 | $0.007091 | $6,790.38 | $0 |
| 2019-03-11 | $0.007095 | $0.007095 | $0.006558 | $0.006824 | $50,258.92 | $0 |
| 2019-03-12 | $0.006820 | $0.006925 | $0.006667 | $0.006816 | $14,138.59 | $0 |
| 2019-03-13 | $0.006763 | $0.006987 | $0.006667 | $0.006809 | $7,356.29 | $0 |
| 2019-03-14 | $0.006820 | $0.007067 | $0.006619 | $0.006920 | $12,899.84 | $0 |
| 2019-03-15 | $0.006914 | $0.007058 | $0.006576 | $0.006954 | $7,680.51 | $0 |
| 2019-03-16 | $0.006929 | $0.007084 | $0.006574 | $0.006980 | $11,048.98 | $0 |
| 2019-03-17 | $0.006934 | $0.007102 | $0.006783 | $0.007055 | $7,212.29 | $0 |
| 2019-03-18 | $0.007058 | $0.007058 | $0.006336 | $0.006776 | $32,624.34 | $0 |
| 2019-03-19 | $0.006848 | $0.006972 | $0.006488 | $0.006884 | $21,470.95 | $0 |
| 2019-03-20 | $0.006890 | $0.007070 | $0.006404 | $0.006876 | $35,050.47 | $0 |
| 2019-03-21 | $0.006724 | $0.006876 | $0.006581 | $0.006667 | $23,473.04 | $0 |
| 2019-03-22 | $0.006678 | $0.006748 | $0.006474 | $0.006673 | $16,978.29 | $0 |
| 2019-03-23 | $0.006574 | $0.006720 | $0.006472 | $0.006559 | $9,221.31 | $0 |
| 2019-03-24 | $0.006580 | $0.006705 | $0.006464 | $0.006536 | $11,041.72 | $0 |
| 2019-03-25 | $0.006544 | $0.006675 | $0.006401 | $0.006626 | $10,437.29 | $0 |
| 2019-03-26 | $0.006644 | $0.006963 | $0.006366 | $0.006591 | $36,991.77 | $0 |
| 2019-03-27 | $0.006636 | $0.006987 | $0.006592 | $0.006728 | $16,213.74 | $0 |
| 2019-03-28 | $0.006730 | $0.007294 | $0.006686 | $0.007046 | $46,813.45 | $0 |
| 2019-03-29 | $0.007046 | $0.007295 | $0.006928 | $0.006995 | $17,277.27 | $0 |
| 2019-03-30 | $0.006985 | $0.007386 | $0.006915 | $0.006992 | $11,408.05 | $0 |
| 2019-03-31 | $0.006992 | $0.007148 | $0.006902 | $0.007030 | $7,947.64 | $0 |