CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.008356 | $0.008614 | $0.008146 | $0.008432 | $135,166 | $0 |
| 2019-06-02 | $0.008432 | $0.008693 | $0.008403 | $0.008665 | $127,671 | $0 |
| 2019-06-03 | $0.008665 | $0.009662 | $0.008610 | $0.009495 | $121,544 | $0 |
| 2019-06-04 | $0.009503 | $0.009625 | $0.008544 | $0.008883 | $63,110.88 | $0 |
| 2019-06-05 | $0.008883 | $0.009126 | $0.008585 | $0.009013 | $151,980 | $0 |
| 2019-06-06 | $0.009087 | $0.009278 | $0.008408 | $0.008701 | $151,750 | $0 |
| 2019-06-07 | $0.008711 | $0.009244 | $0.007740 | $0.008213 | $152,561 | $0 |
| 2019-06-08 | $0.008213 | $0.008645 | $0.008044 | $0.008224 | $139,500 | $0 |
| 2019-06-09 | $0.008221 | $0.008336 | $0.008041 | $0.008178 | $136,304 | $0 |
| 2019-06-10 | $0.008182 | $0.01008 | $0.008115 | $0.009460 | $164,573 | $0 |
| 2019-06-11 | $0.009459 | $0.009754 | $0.008916 | $0.009656 | $159,770 | $0 |
| 2019-06-12 | $0.009650 | $0.009995 | $0.009220 | $0.009270 | $156,081 | $0 |
| 2019-06-13 | $0.009251 | $0.01006 | $0.009242 | $0.009667 | $157,973 | $0 |
| 2019-06-14 | $0.009666 | $0.01080 | $0.009618 | $0.01051 | $193,741 | $0 |
| 2019-06-15 | $0.01050 | $0.01083 | $0.01027 | $0.01059 | $192,459 | $0 |
| 2019-06-16 | $0.01059 | $0.01087 | $0.01021 | $0.01032 | $189,075 | $0 |
| 2019-06-17 | $0.01032 | $0.01067 | $0.01000 | $0.01020 | $187,311 | $0 |
| 2019-06-18 | $0.01020 | $0.01063 | $0.01009 | $0.01045 | $191,840 | $0 |
| 2019-06-19 | $0.01045 | $0.01052 | $0.009017 | $0.009670 | $168,999 | $0 |
| 2019-06-20 | $0.009672 | $0.01000 | $0.008759 | $0.009461 | $139,169 | $0 |
| 2019-06-21 | $0.009459 | $0.009655 | $0.008118 | $0.009175 | $163,452 | $0 |
| 2019-06-22 | $0.009172 | $0.009834 | $0.008802 | $0.009313 | $120,957 | $0 |
| 2019-06-23 | $0.009314 | $0.009997 | $0.008162 | $0.008656 | $161,303 | $0 |
| 2019-06-24 | $0.008656 | $0.009723 | $0.008515 | $0.009623 | $179,757 | $0 |
| 2019-06-25 | $0.009624 | $0.009870 | $0.009234 | $0.009762 | $177,393 | $0 |
| 2019-06-26 | $0.009762 | $0.01005 | $0.008977 | $0.009490 | $159,624 | $0 |
| 2019-06-27 | $0.009490 | $0.009918 | $0.008405 | $0.009528 | $165,185 | $0 |
| 2019-06-28 | $0.009523 | $0.009929 | $0.008307 | $0.009551 | $170,392 | $0 |
| 2019-06-29 | $0.009554 | $0.009999 | $0.008445 | $0.009063 | $164,161 | $0 |
| 2019-06-30 | $0.009070 | $0.009784 | $0.008506 | $0.009036 | $161,536 | $0 |