CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.004197 | $0.004197 | $0.004197 | $0.004197 | $0 | $0 |
| 2019-12-02 | $0.004197 | $0.004197 | $0.004197 | $0.004197 | $0 | $0 |
| 2019-12-03 | $0.004197 | $0.004197 | $0.004197 | $0.004197 | $0 | $0 |
| 2019-12-04 | $0.004197 | $0.004197 | $0.002119 | $0.002143 | $14,232.76 | $0 |
| 2019-12-05 | $0.002145 | $0.002161 | $0.001901 | $0.001951 | $11,486.51 | $0 |
| 2019-12-06 | $0.001952 | $0.002040 | $0.001925 | $0.002013 | $10,254.44 | $0 |
| 2019-12-07 | $0.002013 | $0.002020 | $0.001713 | $0.001833 | $14,063.57 | $0 |
| 2019-12-08 | $0.001832 | $0.001915 | $0.001323 | $0.001443 | $9,579.40 | $0 |
| 2019-12-09 | $0.001448 | $0.001678 | $0.001393 | $0.001637 | $9,786.90 | $0 |
| 2019-12-10 | $0.001636 | $0.004802 | $0.001608 | $0.004658 | $81,055.16 | $0 |
| 2019-12-11 | $0.004659 | $0.004787 | $0.004198 | $0.004434 | $36,925.27 | $0 |
| 2019-12-12 | $0.004431 | $0.004822 | $0.003723 | $0.004769 | $50,449.74 | $0 |
| 2019-12-13 | $0.004768 | $0.004787 | $0.004205 | $0.004326 | $33,963.89 | $0 |
| 2019-12-14 | $0.004326 | $0.004516 | $0.004006 | $0.004347 | $28,789.91 | $0 |
| 2019-12-15 | $0.004347 | $0.004401 | $0.003786 | $0.004031 | $30,131.26 | $0 |
| 2019-12-16 | $0.003999 | $0.004204 | $0.003918 | $0.003973 | $31,504.89 | $0 |
| 2019-12-17 | $0.003973 | $0.004159 | $0.003838 | $0.003843 | $27,197.86 | $0 |
| 2019-12-18 | $0.003843 | $0.004044 | $0.003037 | $0.003727 | $31,278.33 | $0 |
| 2019-12-19 | $0.003727 | $0.003778 | $0.003683 | $0.003718 | $0 | $0 |
| 2019-12-20 | $0.003718 | $0.003718 | $0.003718 | $0.003718 | $0 | $0 |
| 2019-12-21 | $0.003718 | $0.003718 | $0.003718 | $0.003718 | $0 | $0 |
| 2019-12-22 | $0.003718 | $0.003718 | $0.003718 | $0.003718 | $0 | $0 |
| 2019-12-23 | $0.003718 | $0.003718 | $0.003718 | $0.003718 | $0 | $0 |
| 2019-12-24 | $0.003718 | $0.003718 | $0.003718 | $0.003718 | $0 | $0 |
| 2019-12-25 | $0.003718 | $0.003718 | $0.003718 | $0.003718 | $0 | $0 |
| 2019-12-26 | $0.003718 | $0.003746 | $0.002513 | $0.003430 | $14,434.49 | $0 |
| 2019-12-27 | $0.003430 | $0.003631 | $0.002904 | $0.003017 | $24,131.50 | $0 |
| 2019-12-28 | $0.003015 | $0.003420 | $0.003015 | $0.003121 | $21,595.30 | $0 |
| 2019-12-29 | $0.003124 | $0.003695 | $0.002964 | $0.003614 | $25,386.35 | $0 |
| 2019-12-30 | $0.003616 | $0.003660 | $0.003309 | $0.003581 | $27,851.18 | $0 |
| 2019-12-31 | $0.003575 | $0.003647 | $0.003222 | $0.003433 | $29,139.85 | $0 |