CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003224 | $0.003329 | $0.003082 | $0.003089 | $10,676.20 | $0 |
| 2020-02-02 | $0.003090 | $0.003094 | $0.002725 | $0.002971 | $14,394.06 | $0 |
| 2020-02-03 | $0.002971 | $0.003106 | $0.002682 | $0.003076 | $20,179.42 | $0 |
| 2020-02-04 | $0.003076 | $0.003192 | $0.003028 | $0.003168 | $23,845.14 | $0 |
| 2020-02-05 | $0.003168 | $0.003339 | $0.002932 | $0.003059 | $18,992.85 | $0 |
| 2020-02-06 | $0.003059 | $0.003132 | $0.002638 | $0.003124 | $8,019.64 | $0 |
| 2020-02-07 | $0.003116 | $0.003185 | $0.002906 | $0.002948 | $23,997.66 | $0 |
| 2020-02-08 | $0.002956 | $0.003200 | $0.002906 | $0.003198 | $32,775.38 | $0 |
| 2020-02-09 | $0.003197 | $0.003211 | $0.002503 | $0.002963 | $24,580.16 | $0 |
| 2020-02-10 | $0.002962 | $0.003010 | $0.002499 | $0.002559 | $17,437.67 | $0 |
| 2020-02-11 | $0.002560 | $0.002867 | $0.002554 | $0.002795 | $19,819.54 | $0 |
| 2020-02-12 | $0.002795 | $0.003007 | $0.002727 | $0.002886 | $32,312.81 | $0 |
| 2020-02-13 | $0.002886 | $0.002892 | $0.002577 | $0.002579 | $25,082.02 | $0 |
| 2020-02-14 | $0.002579 | $0.002673 | $0.002568 | $0.002671 | $23,094.06 | $0 |
| 2020-02-15 | $0.002671 | $0.002798 | $0.002512 | $0.002697 | $24,703.29 | $0 |
| 2020-02-16 | $0.002692 | $0.002811 | $0.002664 | $0.002774 | $22,931.42 | $0 |
| 2020-02-17 | $0.002777 | $0.002800 | $0.002605 | $0.002612 | $20,054.59 | $0 |
| 2020-02-18 | $0.002614 | $0.002804 | $0.002605 | $0.002768 | $17,175.66 | $0 |
| 2020-02-19 | $0.002767 | $0.002774 | $0.002538 | $0.002611 | $30,952.27 | $0 |
| 2020-02-20 | $0.002607 | $0.002846 | $0.002490 | $0.002844 | $28,130.58 | $0 |
| 2020-02-21 | $0.002843 | $0.002904 | $0.002679 | $0.002847 | $28,345.77 | $0 |
| 2020-02-22 | $0.002814 | $0.002897 | $0.002645 | $0.002704 | $12,988.19 | $0 |
| 2020-02-23 | $0.002704 | $0.002707 | $0.002618 | $0.002627 | $19,409.33 | $0 |
| 2020-02-24 | $0.002628 | $0.002709 | $0.002617 | $0.002664 | $24,951.86 | $0 |
| 2020-02-25 | $0.002664 | $0.002670 | $0.002609 | $0.002628 | $23,184.68 | $0 |
| 2020-02-26 | $0.002629 | $0.002696 | $0.002616 | $0.002673 | $16,600.95 | $0 |
| 2020-02-27 | $0.002676 | $0.002705 | $0.002586 | $0.002586 | $25,221.67 | $0 |
| 2020-02-28 | $0.002588 | $0.002712 | $0.002562 | $0.002673 | $25,103.62 | $0 |
| 2020-02-29 | $0.002670 | $0.002691 | $0.002487 | $0.002526 | $17,514.30 | $0 |