CIChain CIC
Xếp hạng #?
12:43:16 17/09/2020
CIChain (CIC)
Không theo dõi
Lịch sử giá CIChain (CIC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-02 | $0.0006210 | $0.0006288 | $0.0006174 | $0.0006259 | $357,963 | $0 |
| 2019-10-03 | $0.0006259 | $0.0006359 | $0.0006136 | $0.0006200 | $353,925 | $0 |
| 2019-10-04 | $0.0006184 | $0.0006335 | $0.0006153 | $0.0006229 | $350,501 | $0 |
| 2019-10-05 | $0.0006229 | $0.0006240 | $0.0006109 | $0.0006172 | $352,393 | $0 |
| 2019-10-06 | $0.0006175 | $0.0006303 | $0.0006146 | $0.0006240 | $355,970 | $0 |
| 2019-10-07 | $0.0006241 | $0.0006515 | $0.0006176 | $0.0006476 | $374,127 | $0 |
| 2019-10-08 | $0.0006519 | $0.0006799 | $0.0006460 | $0.0006724 | $382,737 | $0 |
| 2019-10-09 | $0.0006749 | $0.0008270 | $0.0006690 | $0.0008163 | $540,020 | $0 |
| 2019-10-10 | $0.0008153 | $0.0008204 | $0.0007092 | $0.0007240 | $475,894 | $0 |
| 2019-10-11 | $0.0007266 | $0.0007800 | $0.0007007 | $0.0007066 | $436,403 | $0 |
| 2019-10-12 | $0.0007076 | $0.0007342 | $0.0007056 | $0.0007148 | $409,220 | $0 |
| 2019-10-13 | $0.0007147 | $0.0007360 | $0.0007114 | $0.0007299 | $422,608 | $0 |
| 2019-10-14 | $0.0007299 | $0.0007339 | $0.0007052 | $0.0007103 | $403,328 | $0 |
| 2019-10-15 | $0.0007143 | $0.0007186 | $0.0007076 | $0.0007140 | $382,287 | $0 |
| 2019-10-16 | $0.0007140 | $0.0007140 | $0.0006702 | $0.0006752 | $404,239 | $0 |
| 2019-10-17 | $0.0006733 | $0.0006760 | $0.0006568 | $0.0006600 | $372,020 | $0 |
| 2019-10-18 | $0.0006600 | $0.0006623 | $0.0006354 | $0.0006509 | $370,916 | $0 |
| 2019-10-19 | $0.0006509 | $0.0006911 | $0.0006470 | $0.0006800 | $394,170 | $0 |
| 2019-10-20 | $0.0006836 | $0.0007035 | $0.0006737 | $0.0006800 | $382,824 | $0 |
| 2019-10-21 | $0.0006805 | $0.0007118 | $0.0006719 | $0.0007062 | $406,172 | $0 |
| 2019-10-22 | $0.0007098 | $0.0007157 | $0.0006927 | $0.0006940 | $404,111 | $0 |
| 2019-10-23 | $0.0006940 | $0.0007028 | $0.0006442 | $0.0006508 | $378,865 | $0 |
| 2019-10-24 | $0.0006514 | $0.0006641 | $0.0006469 | $0.0006610 | $372,234 | $0 |
| 2019-10-25 | $0.0006610 | $0.0007597 | $0.0006584 | $0.0007520 | $433,586 | $0 |
| 2019-10-26 | $0.0007537 | $0.0008077 | $0.0007251 | $0.0007429 | $439,627 | $0 |
| 2019-10-27 | $0.0007429 | $0.0008102 | $0.0007344 | $0.0008076 | $480,707 | $0 |
| 2019-10-28 | $0.0008060 | $0.0008334 | $0.0007710 | $0.0007830 | $463,867 | $0 |
| 2019-10-29 | $0.0007830 | $0.0008204 | $0.0007802 | $0.0008153 | $462,593 | $0 |
| 2019-10-30 | $0.0008159 | $0.0008170 | $0.0007749 | $0.0007884 | $446,537 | $0 |
| 2019-10-31 | $0.0007883 | $0.0007908 | $0.0007395 | $0.0007502 | $428,191 | $0 |