CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01356 | $0.01359 | $0.01204 | $0.01331 | $110,566 | $0 |
| 2019-09-02 | $0.01331 | $0.01332 | $0.01249 | $0.01295 | $116,402 | $0 |
| 2019-09-03 | $0.01295 | $0.01413 | $0.01286 | $0.01363 | $160,176 | $0 |
| 2019-09-04 | $0.01364 | $0.01380 | $0.01292 | $0.01322 | $117,722 | $0 |
| 2019-09-05 | $0.01322 | $0.01326 | $0.01103 | $0.01223 | $92,703.90 | $0 |
| 2019-09-06 | $0.01223 | $0.01224 | $0.009901 | $0.01196 | $112,729 | $0 |
| 2019-09-07 | $0.01196 | $0.01324 | $0.01134 | $0.01246 | $97,918.34 | $0 |
| 2019-09-08 | $0.01248 | $0.01328 | $0.01231 | $0.01273 | $100,556 | $0 |
| 2019-09-09 | $0.01273 | $0.01302 | $0.01257 | $0.01289 | $107,935 | $0 |
| 2019-09-10 | $0.01289 | $0.01343 | $0.01269 | $0.01279 | $123,350 | $0 |
| 2019-09-11 | $0.01279 | $0.01292 | $0.01230 | $0.01230 | $94,301.04 | $0 |
| 2019-09-12 | $0.01231 | $0.01272 | $0.01222 | $0.01271 | $111,574 | $0 |
| 2019-09-13 | $0.01271 | $0.01325 | $0.01267 | $0.01296 | $98,822.09 | $0 |
| 2019-09-14 | $0.01297 | $0.01301 | $0.01242 | $0.01289 | $118,360 | $0 |
| 2019-09-15 | $0.01290 | $0.01299 | $0.01263 | $0.01287 | $114,748 | $0 |
| 2019-09-16 | $0.01287 | $0.01300 | $0.01273 | $0.01292 | $113,912 | $0 |
| 2019-09-17 | $0.01293 | $0.01302 | $0.01258 | $0.01273 | $86,252.56 | $0 |
| 2019-09-18 | $0.01275 | $0.01275 | $0.01235 | $0.01259 | $109,218 | $0 |
| 2019-09-19 | $0.01259 | $0.01273 | $0.01203 | $0.01217 | $104,369 | $0 |
| 2019-09-20 | $0.01218 | $0.01315 | $0.01214 | $0.01221 | $111,736 | $0 |
| 2019-09-21 | $0.01220 | $0.01253 | $0.01193 | $0.01245 | $102,248 | $0 |
| 2019-09-22 | $0.01246 | $0.01248 | $0.01199 | $0.01224 | $118,657 | $0 |
| 2019-09-23 | $0.01224 | $0.01294 | $0.007510 | $0.008774 | $89,247.25 | $0 |
| 2019-09-24 | $0.008775 | $0.009926 | $0.008554 | $0.009365 | $81,346.57 | $0 |
| 2019-09-25 | $0.009361 | $0.009372 | $0.007495 | $0.008339 | $68,130.65 | $0 |
| 2019-09-26 | $0.008339 | $0.008958 | $0.007748 | $0.008131 | $68,625.47 | $0 |
| 2019-09-27 | $0.008126 | $0.008601 | $0.007865 | $0.008357 | $86,899.23 | $0 |
| 2019-09-28 | $0.008344 | $0.008395 | $0.008067 | $0.008243 | $79,601.42 | $0 |
| 2019-09-29 | $0.008248 | $0.008420 | $0.007883 | $0.008297 | $81,157.74 | $0 |
| 2019-09-30 | $0.008297 | $0.008325 | $0.007869 | $0.008064 | $76,086.88 | $0 |