CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.009070 | $0.009380 | $0.009039 | $0.009210 | $84,984.87 | $0 |
| 2019-08-02 | $0.009210 | $0.009823 | $0.009112 | $0.009523 | $88,714.15 | $0 |
| 2019-08-03 | $0.009521 | $0.009716 | $0.009468 | $0.009580 | $92,338.13 | $0 |
| 2019-08-04 | $0.009577 | $0.009736 | $0.009520 | $0.009588 | $92,317.33 | $0 |
| 2019-08-05 | $0.009595 | $0.01004 | $0.009560 | $0.009887 | $90,114.06 | $0 |
| 2019-08-06 | $0.009901 | $0.009965 | $0.009730 | $0.009855 | $95,503.87 | $0 |
| 2019-08-07 | $0.009849 | $0.01004 | $0.009609 | $0.009863 | $77,377.54 | $0 |
| 2019-08-08 | $0.009863 | $0.009898 | $0.009679 | $0.009733 | $86,886.53 | $0 |
| 2019-08-09 | $0.009741 | $0.009907 | $0.009434 | $0.009445 | $72,876.76 | $0 |
| 2019-08-10 | $0.009445 | $0.009502 | $0.009274 | $0.009389 | $76,608.53 | $0 |
| 2019-08-11 | $0.009397 | $0.009400 | $0.009196 | $0.009248 | $47,727.26 | $0 |
| 2019-08-12 | $0.009243 | $0.009273 | $0.009014 | $0.009141 | $73,254.04 | $0 |
| 2019-08-13 | $0.009137 | $0.009525 | $0.009009 | $0.009262 | $72,306.16 | $0 |
| 2019-08-14 | $0.009259 | $0.009292 | $0.008947 | $0.009184 | $87,951.27 | $0 |
| 2019-08-15 | $0.009184 | $0.009192 | $0.007017 | $0.008147 | $123,014 | $0 |
| 2019-08-16 | $0.008151 | $0.008467 | $0.007163 | $0.007997 | $79,789.53 | $0 |
| 2019-08-17 | $0.007991 | $0.008194 | $0.007593 | $0.008018 | $58,149.18 | $0 |
| 2019-08-18 | $0.008012 | $0.008119 | $0.007646 | $0.007699 | $64,055.21 | $0 |
| 2019-08-19 | $0.007708 | $0.007843 | $0.007282 | $0.007474 | $57,915.45 | $0 |
| 2019-08-20 | $0.007474 | $0.007552 | $0.007301 | $0.007382 | $65,522.28 | $0 |
| 2019-08-21 | $0.007378 | $0.007577 | $0.007213 | $0.007405 | $66,071.18 | $0 |
| 2019-08-22 | $0.007422 | $0.01051 | $0.007350 | $0.01007 | $122,353 | $0 |
| 2019-08-23 | $0.01007 | $0.01029 | $0.009303 | $0.009521 | $81,929.07 | $0 |
| 2019-08-24 | $0.009516 | $0.01450 | $0.009497 | $0.01347 | $207,578 | $0 |
| 2019-08-25 | $0.01347 | $0.01453 | $0.01327 | $0.01415 | $134,154 | $0 |
| 2019-08-26 | $0.01413 | $0.01453 | $0.01293 | $0.01385 | $147,086 | $0 |
| 2019-08-27 | $0.01386 | $0.01755 | $0.01383 | $0.01719 | $212,802 | $0 |
| 2019-08-28 | $0.01717 | $0.01729 | $0.01521 | $0.01601 | $173,285 | $0 |
| 2019-08-29 | $0.01601 | $0.01603 | $0.01302 | $0.01393 | $164,257 | $0 |
| 2019-08-30 | $0.01393 | $0.01617 | $0.01311 | $0.01426 | $162,512 | $0 |
| 2019-08-31 | $0.01426 | $0.01506 | $0.01315 | $0.01356 | $143,465 | $0 |