CHEX CHEX
Xếp hạng #?
10:17:40 23/10/2020
CHEX (CHEX)
Không theo dõi
Lịch sử giá CHEX (CHEX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0005760 | $0.001916 | $0.0005708 | $0.001760 | $17,583.06 | $0 |
| 2020-04-02 | $0.001764 | $0.001961 | $0.001209 | $0.001328 | $13,711.87 | $0 |
| 2020-04-03 | $0.001339 | $0.001842 | $0.001322 | $0.001823 | $19,602.43 | $0 |
| 2020-04-04 | $0.001823 | $0.001924 | $0.001486 | $0.001555 | $14,784.40 | $0 |
| 2020-04-05 | $0.001557 | $0.001661 | $0.001386 | $0.001497 | $14,807.05 | $0 |
| 2020-04-06 | $0.001494 | $0.001604 | $0.001405 | $0.001477 | $14,248.27 | $0 |
| 2020-04-07 | $0.001477 | $0.001565 | $0.001184 | $0.001517 | $13,283.79 | $0 |
| 2020-04-08 | $0.001517 | $0.001592 | $0.0009997 | $0.001363 | $7,027.41 | $0 |
| 2020-04-09 | $0.001361 | $0.001395 | $0.001087 | $0.001110 | $4,307.16 | $0 |
| 2020-04-10 | $0.001110 | $0.001241 | $0.0009920 | $0.001189 | $7,401.59 | $0 |
| 2020-04-11 | $0.001189 | $0.001399 | $0.001134 | $0.001397 | $6,861.68 | $0 |
| 2020-04-12 | $0.001400 | $0.001425 | $0.0009590 | $0.001006 | $3,060.57 | $0 |
| 2020-04-13 | $0.001004 | $0.001503 | $0.0009973 | $0.001207 | $5,424.41 | $0 |
| 2020-04-14 | $0.001207 | $0.001500 | $0.001112 | $0.001221 | $5,604.61 | $0 |
| 2020-04-15 | $0.001221 | $0.001266 | $0.001178 | $0.001232 | $6,910.70 | $0 |
| 2020-04-16 | $0.001232 | $0.001339 | $0.001181 | $0.001312 | $7,541.96 | $0 |
| 2020-04-17 | $0.001312 | $0.001347 | $0.001092 | $0.001308 | $8,239.01 | $0 |
| 2020-04-18 | $0.001308 | $0.001497 | $0.0008803 | $0.001276 | $8,305.27 | $0 |
| 2020-04-19 | $0.001276 | $0.001331 | $0.001205 | $0.001271 | $6,935.61 | $0 |
| 2020-04-20 | $0.001271 | $0.001288 | $0.001245 | $0.001258 | $6,255.32 | $0 |
| 2020-04-21 | $0.001258 | $0.001324 | $0.001248 | $0.001289 | $6,606.92 | $0 |
| 2020-04-22 | $0.001289 | $0.001321 | $0.001206 | $0.001270 | $7,382.29 | $0 |
| 2020-04-23 | $0.001270 | $0.001383 | $0.001249 | $0.001381 | $8,795.65 | $0 |
| 2020-04-24 | $0.001379 | $0.001491 | $0.001275 | $0.001317 | $7,551.09 | $0 |
| 2020-04-25 | $0.001316 | $0.001325 | $0.001198 | $0.001236 | $6,310.59 | $0 |
| 2020-04-26 | $0.001236 | $0.001408 | $0.001215 | $0.001351 | $5,932.83 | $0 |
| 2020-04-27 | $0.001351 | $0.001431 | $0.001213 | $0.001398 | $6,579.24 | $0 |
| 2020-04-28 | $0.001401 | $0.001466 | $0.001211 | $0.001344 | $7,169.28 | $0 |
| 2020-04-29 | $0.001351 | $0.001415 | $0.001212 | $0.001323 | $7,638.93 | $0 |
| 2020-04-30 | $0.001329 | $0.001361 | $0.001220 | $0.001313 | $6,111.80 | $0 |