CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.008060 | $0.01140 | $0.006814 | $0.008864 | $108,029 | $0 |
| 2019-10-02 | $0.008864 | $0.01057 | $0.008828 | $0.009912 | $86,855.23 | $0 |
| 2019-10-03 | $0.009914 | $0.01026 | $0.009143 | $0.009567 | $72,737.62 | $0 |
| 2019-10-04 | $0.009566 | $0.009823 | $0.008994 | $0.009080 | $84,293.97 | $0 |
| 2019-10-05 | $0.009080 | $0.009260 | $0.008256 | $0.008363 | $84,117.17 | $0 |
| 2019-10-06 | $0.008380 | $0.008976 | $0.008268 | $0.008658 | $58,852.51 | $0 |
| 2019-10-07 | $0.008654 | $0.008944 | $0.008433 | $0.008605 | $69,288.21 | $0 |
| 2019-10-08 | $0.008604 | $0.008933 | $0.007939 | $0.007971 | $73,616.05 | $0 |
| 2019-10-09 | $0.007971 | $0.009060 | $0.006764 | $0.007051 | $77,527.35 | $0 |
| 2019-10-10 | $0.007045 | $0.007488 | $0.006635 | $0.006974 | $71,425.79 | $0 |
| 2019-10-11 | $0.006970 | $0.008806 | $0.006878 | $0.007945 | $73,637.46 | $0 |
| 2019-10-12 | $0.007946 | $0.008064 | $0.007383 | $0.007679 | $64,631.58 | $0 |
| 2019-10-13 | $0.007678 | $0.007729 | $0.007171 | $0.007612 | $63,102.65 | $0 |
| 2019-10-14 | $0.007612 | $0.007842 | $0.007265 | $0.007383 | $66,868.24 | $0 |
| 2019-10-15 | $0.007382 | $0.007472 | $0.007144 | $0.007244 | $56,960.70 | $0 |
| 2019-10-16 | $0.007243 | $0.007839 | $0.007163 | $0.007512 | $62,622.57 | $0 |
| 2019-10-17 | $0.007514 | $0.007515 | $0.007181 | $0.007345 | $72,619.53 | $0 |
| 2019-10-18 | $0.007345 | $0.007433 | $0.007123 | $0.007249 | $54,188.31 | $0 |
| 2019-10-19 | $0.007246 | $0.007519 | $0.007129 | $0.007488 | $66,078.31 | $0 |
| 2019-10-20 | $0.007480 | $0.007772 | $0.007161 | $0.007500 | $62,863.11 | $0 |
| 2019-10-21 | $0.007500 | $0.008103 | $0.007144 | $0.008094 | $79,650.38 | $0 |
| 2019-10-22 | $0.008100 | $0.008185 | $0.007328 | $0.007578 | $66,594.13 | $0 |
| 2019-10-23 | $0.007575 | $0.007839 | $0.006513 | $0.006622 | $57,169.81 | $0 |
| 2019-10-24 | $0.006622 | $0.007366 | $0.005583 | $0.007264 | $75,057.98 | $0 |
| 2019-10-25 | $0.007264 | $0.007364 | $0.005584 | $0.006729 | $57,629.73 | $0 |
| 2019-10-26 | $0.006725 | $0.006992 | $0.006023 | $0.006854 | $60,822.11 | $0 |
| 2019-10-27 | $0.006854 | $0.006886 | $0.005631 | $0.006201 | $50,717.45 | $0 |
| 2019-10-28 | $0.006199 | $0.006903 | $0.005215 | $0.005877 | $55,595.78 | $0 |
| 2019-10-29 | $0.005878 | $0.006149 | $0.005298 | $0.005749 | $46,925.02 | $0 |
| 2019-10-30 | $0.005743 | $0.006026 | $0.005212 | $0.005603 | $47,477.48 | $0 |
| 2019-10-31 | $0.005597 | $0.006009 | $0.005326 | $0.005614 | $48,012.48 | $0 |