CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.007035 | $0.009628 | $0.006891 | $0.008652 | $33,397.38 | $0 |
| 2019-04-02 | $0.008650 | $0.01235 | $0.008640 | $0.009779 | $45,734.44 | $0 |
| 2019-04-03 | $0.009779 | $0.01246 | $0.009602 | $0.01106 | $61,769.13 | $0 |
| 2019-04-04 | $0.01103 | $0.01256 | $0.01057 | $0.01156 | $33,985.47 | $0 |
| 2019-04-05 | $0.01156 | $0.01414 | $0.01143 | $0.01377 | $26,056.86 | $0 |
| 2019-04-06 | $0.01378 | $0.01383 | $0.01176 | $0.01224 | $18,860.74 | $0 |
| 2019-04-07 | $0.01225 | $0.01334 | $0.01141 | $0.01260 | $15,514.71 | $0 |
| 2019-04-08 | $0.01260 | $0.01295 | $0.01148 | $0.01182 | $30,677.67 | $0 |
| 2019-04-09 | $0.01182 | $0.01266 | $0.01008 | $0.01039 | $43,839.56 | $0 |
| 2019-04-10 | $0.01038 | $0.01050 | $0.009771 | $0.009843 | $54,787.31 | $0 |
| 2019-04-11 | $0.009830 | $0.01151 | $0.009767 | $0.01139 | $54,522.19 | $0 |
| 2019-04-12 | $0.01137 | $0.01148 | $0.009858 | $0.01096 | $48,257.64 | $0 |
| 2019-04-13 | $0.01094 | $0.01138 | $0.01008 | $0.01094 | $31,161.07 | $0 |
| 2019-04-14 | $0.01094 | $0.01115 | $0.01006 | $0.01050 | $33,470.35 | $0 |
| 2019-04-15 | $0.01050 | $0.01087 | $0.008532 | $0.009810 | $37,993.19 | $0 |
| 2019-04-16 | $0.009769 | $0.01025 | $0.008624 | $0.009572 | $9,264.94 | $0 |
| 2019-04-17 | $0.009560 | $0.01127 | $0.008988 | $0.009873 | $9,071.18 | $0 |
| 2019-04-18 | $0.009898 | $0.01036 | $0.008790 | $0.009229 | $20,604.83 | $0 |
| 2019-04-19 | $0.009229 | $0.009829 | $0.008794 | $0.009179 | $22,109.01 | $0 |
| 2019-04-20 | $0.009183 | $0.009573 | $0.009063 | $0.009371 | $9,953.03 | $0 |
| 2019-04-21 | $0.009369 | $0.009499 | $0.009056 | $0.009096 | $9,759.64 | $0 |
| 2019-04-22 | $0.009096 | $0.009351 | $0.008664 | $0.009200 | $12,842.68 | $0 |
| 2019-04-23 | $0.009200 | $0.009225 | $0.009033 | $0.009116 | $12,311.15 | $0 |
| 2019-04-24 | $0.009124 | $0.009196 | $0.008181 | $0.008610 | $19,513.04 | $0 |
| 2019-04-25 | $0.008616 | $0.008648 | $0.007478 | $0.007826 | $36,863.97 | $0 |
| 2019-04-26 | $0.007827 | $0.008428 | $0.007425 | $0.008054 | $7,285.69 | $0 |
| 2019-04-27 | $0.008055 | $0.01052 | $0.007845 | $0.009015 | $30,545.80 | $0 |
| 2019-04-28 | $0.009008 | $0.01044 | $0.008595 | $0.01030 | $46,810.73 | $0 |
| 2019-04-29 | $0.01030 | $0.01097 | $0.008571 | $0.009859 | $92,236.69 | $0 |
| 2019-04-30 | $0.009857 | $0.01077 | $0.008631 | $0.009336 | $248,349 | $0 |