CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.003433 | $0.003622 | $0.003393 | $0.003496 | $35,100.61 | $0 |
| 2020-01-02 | $0.003496 | $0.003508 | $0.003216 | $0.003269 | $29,624.33 | $0 |
| 2020-01-03 | $0.003287 | $0.003748 | $0.002973 | $0.003348 | $27,234.01 | $0 |
| 2020-01-04 | $0.003348 | $0.003437 | $0.003179 | $0.003213 | $22,162.35 | $0 |
| 2020-01-05 | $0.003213 | $0.003426 | $0.003126 | $0.003409 | $24,112.57 | $0 |
| 2020-01-06 | $0.003407 | $0.003537 | $0.003195 | $0.003361 | $25,534.39 | $0 |
| 2020-01-07 | $0.003361 | $0.003500 | $0.003345 | $0.003401 | $20,491.07 | $0 |
| 2020-01-08 | $0.003401 | $0.003466 | $0.003167 | $0.003318 | $25,085.60 | $0 |
| 2020-01-09 | $0.003318 | $0.003390 | $0.003137 | $0.003292 | $28,922.67 | $0 |
| 2020-01-10 | $0.003293 | $0.003394 | $0.003183 | $0.003269 | $23,381.02 | $0 |
| 2020-01-11 | $0.003278 | $0.003370 | $0.003180 | $0.003205 | $18,898.01 | $0 |
| 2020-01-12 | $0.003203 | $0.003278 | $0.003159 | $0.003194 | $33,117.64 | $0 |
| 2020-01-13 | $0.003181 | $0.003302 | $0.003152 | $0.003153 | $33,031.92 | $0 |
| 2020-01-14 | $0.003153 | $0.003288 | $0.003004 | $0.003024 | $27,063.04 | $0 |
| 2020-01-15 | $0.003024 | $0.003402 | $0.002872 | $0.003240 | $21,666.14 | $0 |
| 2020-01-16 | $0.003247 | $0.003561 | $0.003200 | $0.003538 | $26,802.37 | $0 |
| 2020-01-17 | $0.003538 | $0.003634 | $0.003491 | $0.003552 | $31,958.60 | $0 |
| 2020-01-18 | $0.003553 | $0.003609 | $0.003363 | $0.003389 | $34,432.57 | $0 |
| 2020-01-19 | $0.003389 | $0.003640 | $0.003371 | $0.003406 | $27,814.87 | $0 |
| 2020-01-20 | $0.003405 | $0.003551 | $0.003231 | $0.003496 | $35,453.65 | $0 |
| 2020-01-21 | $0.003494 | $0.003564 | $0.003257 | $0.003364 | $31,956.04 | $0 |
| 2020-01-22 | $0.003362 | $0.003424 | $0.003251 | $0.003286 | $32,086.76 | $0 |
| 2020-01-23 | $0.003295 | $0.003391 | $0.003003 | $0.003345 | $36,738.67 | $0 |
| 2020-01-24 | $0.003345 | $0.003385 | $0.002960 | $0.003377 | $15,716.72 | $0 |
| 2020-01-25 | $0.003380 | $0.003386 | $0.003358 | $0.003376 | $912.88 | $0 |
| 2020-01-26 | $0.003375 | $0.003383 | $0.003231 | $0.003255 | $18,180.63 | $0 |
| 2020-01-27 | $0.003252 | $0.003334 | $0.003099 | $0.003215 | $31,413.65 | $0 |
| 2020-01-28 | $0.003225 | $0.003335 | $0.002902 | $0.003324 | $27,728.36 | $0 |
| 2020-01-29 | $0.003321 | $0.003329 | $0.002904 | $0.002912 | $24,236.02 | $0 |
| 2020-01-30 | $0.002909 | $0.003252 | $0.002853 | $0.003193 | $30,541.33 | $0 |
| 2020-01-31 | $0.003192 | $0.003299 | $0.003169 | $0.003227 | $24,721.48 | $0 |