CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.009036 | $0.009930 | $0.008821 | $0.009756 | $160,361 | $0 |
| 2019-07-02 | $0.009751 | $0.01026 | $0.008933 | $0.009221 | $160,923 | $0 |
| 2019-07-03 | $0.009228 | $0.009498 | $0.008668 | $0.009193 | $151,851 | $0 |
| 2019-07-04 | $0.009197 | $0.009767 | $0.008834 | $0.009266 | $103,377 | $0 |
| 2019-07-05 | $0.009263 | $0.01048 | $0.008923 | $0.01027 | $103,544 | $0 |
| 2019-07-06 | $0.01028 | $0.01045 | $0.009858 | $0.01031 | $78,178.99 | $0 |
| 2019-07-07 | $0.01032 | $0.01035 | $0.009103 | $0.009602 | $79,155.18 | $0 |
| 2019-07-08 | $0.009591 | $0.01051 | $0.009414 | $0.01012 | $90,501.11 | $0 |
| 2019-07-09 | $0.01011 | $0.01048 | $0.01005 | $0.01022 | $97,197.18 | $0 |
| 2019-07-10 | $0.01022 | $0.01033 | $0.009987 | $0.01012 | $59,144.22 | $0 |
| 2019-07-11 | $0.01012 | $0.01067 | $0.009975 | $0.01048 | $97,678.37 | $0 |
| 2019-07-12 | $0.01047 | $0.01062 | $0.01042 | $0.01048 | $104,793 | $0 |
| 2019-07-13 | $0.01048 | $0.01062 | $0.01032 | $0.01038 | $65,019.69 | $0 |
| 2019-07-14 | $0.01037 | $0.01059 | $0.01027 | $0.01031 | $63,189.85 | $0 |
| 2019-07-15 | $0.01033 | $0.01057 | $0.01032 | $0.01051 | $95,161.83 | $0 |
| 2019-07-16 | $0.01052 | $0.01057 | $0.009829 | $0.01010 | $99,832.45 | $0 |
| 2019-07-17 | $0.01011 | $0.01011 | $0.009154 | $0.009763 | $63,324.79 | $0 |
| 2019-07-18 | $0.009762 | $0.009982 | $0.009430 | $0.009572 | $91,425.06 | $0 |
| 2019-07-19 | $0.009572 | $0.01063 | $0.009507 | $0.01050 | $122,377 | $0 |
| 2019-07-20 | $0.01049 | $0.01052 | $0.009849 | $0.01036 | $78,502.80 | $0 |
| 2019-07-21 | $0.01036 | $0.01042 | $0.009783 | $0.009999 | $82,697.52 | $0 |
| 2019-07-22 | $0.009998 | $0.01001 | $0.009462 | $0.009513 | $83,018.48 | $0 |
| 2019-07-23 | $0.009514 | $0.01036 | $0.008775 | $0.009390 | $75,007.63 | $0 |
| 2019-07-24 | $0.009390 | $0.009438 | $0.009244 | $0.009376 | $69,611.14 | $0 |
| 2019-07-25 | $0.009391 | $0.009967 | $0.009297 | $0.009768 | $86,806.90 | $0 |
| 2019-07-26 | $0.009770 | $0.009907 | $0.009539 | $0.009754 | $74,923.69 | $0 |
| 2019-07-27 | $0.009754 | $0.01000 | $0.009341 | $0.009359 | $39,357.43 | $0 |
| 2019-07-28 | $0.009367 | $0.009746 | $0.009121 | $0.009359 | $58,010.89 | $0 |
| 2019-07-29 | $0.009347 | $0.009659 | $0.008984 | $0.009372 | $77,335.51 | $0 |
| 2019-07-30 | $0.009384 | $0.009618 | $0.008990 | $0.009305 | $90,140.43 | $0 |
| 2019-07-31 | $0.009298 | $0.009409 | $0.009045 | $0.009077 | $87,414.62 | $0 |