CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.002530 | $0.002631 | $0.002493 | $0.002531 | $26,393.01 | $0 |
| 2020-03-02 | $0.002532 | $0.002691 | $0.002527 | $0.002652 | $26,416.92 | $0 |
| 2020-03-03 | $0.002647 | $0.002682 | $0.002513 | $0.002561 | $26,495.33 | $0 |
| 2020-03-04 | $0.002562 | $0.002598 | $0.002482 | $0.002518 | $21,762.29 | $0 |
| 2020-03-05 | $0.002521 | $0.002658 | $0.002500 | $0.002645 | $21,645.54 | $0 |
| 2020-03-06 | $0.002644 | $0.002705 | $0.002568 | $0.002602 | $23,810.83 | $0 |
| 2020-03-07 | $0.002606 | $0.002707 | $0.002407 | $0.002428 | $20,067.11 | $0 |
| 2020-03-08 | $0.002428 | $0.002759 | $0.002106 | $0.002593 | $25,949.55 | $0 |
| 2020-03-09 | $0.002606 | $0.002714 | $0.002433 | $0.002607 | $20,725.15 | $0 |
| 2020-03-10 | $0.002606 | $0.002649 | $0.002003 | $0.002482 | $22,054.73 | $0 |
| 2020-03-11 | $0.002467 | $0.002606 | $0.002258 | $0.002357 | $20,459.72 | $0 |
| 2020-03-12 | $0.002361 | $0.002526 | $0.002015 | $0.002190 | $18,784.88 | $0 |
| 2020-03-13 | $0.002192 | $0.002192 | $0.001358 | $0.001631 | $13,805.09 | $0 |
| 2020-03-14 | $0.001633 | $0.001969 | $0.001551 | $0.001744 | $14,429.91 | $0 |
| 2020-03-15 | $0.001744 | $0.001929 | $0.001579 | $0.001704 | $12,628.16 | $0 |
| 2020-03-16 | $0.001700 | $0.001792 | $0.001464 | $0.001494 | $12,938.01 | $0 |
| 2020-03-17 | $0.001492 | $0.001756 | $0.001328 | $0.001633 | $10,908.47 | $0 |
| 2020-03-18 | $0.001626 | $0.001805 | $0.001528 | $0.001606 | $11,407.06 | $0 |
| 2020-03-19 | $0.001606 | $0.001763 | $0.001516 | $0.001644 | $12,500.57 | $0 |
| 2020-03-20 | $0.001644 | $0.001990 | $0.001462 | $0.001514 | $6,554.02 | $0 |
| 2020-03-21 | $0.001514 | $0.001953 | $0.001464 | $0.001949 | $18,969.68 | $0 |
| 2020-03-22 | $0.001945 | $0.001955 | $0.001816 | $0.001885 | $14,237.13 | $0 |
| 2020-03-23 | $0.001885 | $0.002012 | $0.001535 | $0.001686 | $15,899.01 | $0 |
| 2020-03-24 | $0.001687 | $0.001757 | $0.001553 | $0.001740 | $17,102.96 | $0 |
| 2020-03-25 | $0.001733 | $0.001803 | $0.001677 | $0.001683 | $12,438.01 | $0 |
| 2020-03-26 | $0.001683 | $0.002011 | $0.001493 | $0.001639 | $13,539.71 | $0 |
| 2020-03-27 | $0.001640 | $0.002001 | $0.001636 | $0.001964 | $17,709.50 | $0 |
| 2020-03-28 | $0.001962 | $0.001989 | $0.001682 | $0.001763 | $16,410.07 | $0 |
| 2020-03-29 | $0.001764 | $0.001964 | $0.001697 | $0.001716 | $16,291.97 | $0 |
| 2020-03-30 | $0.001721 | $0.001899 | $0.001578 | $0.001652 | $12,962.88 | $0 |
| 2020-03-31 | $0.001659 | $0.001662 | $0.0003617 | $0.0005760 | $4,990.44 | $0 |