CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.009349 | $0.009562 | $0.008488 | $0.009022 | $130,346 | $0 |
| 2019-05-02 | $0.009019 | $0.009449 | $0.008541 | $0.009161 | $71,581.36 | $0 |
| 2019-05-03 | $0.009171 | $0.009507 | $0.009098 | $0.009507 | $127,739 | $0 |
| 2019-05-04 | $0.009507 | $0.009684 | $0.009250 | $0.009568 | $92,881.68 | $0 |
| 2019-05-05 | $0.009571 | $0.009654 | $0.009202 | $0.009344 | $81,980.18 | $0 |
| 2019-05-06 | $0.009342 | $0.009637 | $0.008998 | $0.009198 | $83,986.11 | $0 |
| 2019-05-07 | $0.009195 | $0.009267 | $0.008970 | $0.009053 | $76,247.00 | $0 |
| 2019-05-08 | $0.009049 | $0.009297 | $0.008850 | $0.009014 | $77,933.13 | $0 |
| 2019-05-09 | $0.009012 | $0.009228 | $0.008899 | $0.008922 | $84,270.41 | $0 |
| 2019-05-10 | $0.008924 | $0.008995 | $0.008014 | $0.008692 | $85,854.00 | $0 |
| 2019-05-11 | $0.008113 | $0.008912 | $0.008113 | $0.008498 | $87,952.41 | $0 |
| 2019-05-12 | $0.008483 | $0.008763 | $0.008106 | $0.008199 | $96,560.92 | $0 |
| 2019-05-13 | $0.008199 | $0.008640 | $0.008167 | $0.008462 | $90,003.07 | $0 |
| 2019-05-14 | $0.008446 | $0.008551 | $0.008266 | $0.008460 | $83,799.72 | $0 |
| 2019-05-15 | $0.008458 | $0.008508 | $0.007795 | $0.008053 | $111,317 | $0 |
| 2019-05-16 | $0.008057 | $0.008737 | $0.007912 | $0.008653 | $95,979.33 | $0 |
| 2019-05-17 | $0.008671 | $0.008736 | $0.008267 | $0.008298 | $86,871.70 | $0 |
| 2019-05-18 | $0.008298 | $0.008683 | $0.008131 | $0.008253 | $101,393 | $0 |
| 2019-05-19 | $0.008264 | $0.008563 | $0.008162 | $0.008400 | $92,444.26 | $0 |
| 2019-05-20 | $0.008400 | $0.008515 | $0.007829 | $0.008061 | $110,991 | $0 |
| 2019-05-21 | $0.008062 | $0.008224 | $0.007765 | $0.007937 | $94,503.25 | $0 |
| 2019-05-22 | $0.007937 | $0.008562 | $0.007819 | $0.008130 | $121,113 | $0 |
| 2019-05-23 | $0.008130 | $0.008235 | $0.007731 | $0.008002 | $118,031 | $0 |
| 2019-05-24 | $0.008003 | $0.008062 | $0.007589 | $0.007741 | $149,826 | $0 |
| 2019-05-25 | $0.007741 | $0.007927 | $0.007688 | $0.007899 | $123,024 | $0 |
| 2019-05-26 | $0.007905 | $0.008480 | $0.007697 | $0.007950 | $110,990 | $0 |
| 2019-05-27 | $0.007953 | $0.008209 | $0.007746 | $0.008191 | $94,239.79 | $0 |
| 2019-05-28 | $0.008189 | $0.008612 | $0.007927 | $0.008465 | $112,566 | $0 |
| 2019-05-29 | $0.008469 | $0.008553 | $0.008010 | $0.008204 | $120,085 | $0 |
| 2019-05-30 | $0.008307 | $0.008472 | $0.007867 | $0.007896 | $100,400 | $0 |
| 2019-05-31 | $0.007896 | $0.008563 | $0.007824 | $0.008354 | $147,147 | $0 |