ClearingHouse XCH
Xếp hạng #?
03:54:13 23/09/2016
ClearingHouse (XCH)
Không hoạt động
Lịch sử giá ClearingHouse (XCH) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.002190 | $0.002208 | $0.001608 | $0.001630 | $1,106.01 | $169,245 |
| 2014-11-02 | $0.001632 | $0.002422 | $0.001600 | $0.002422 | $1,100.74 | $251,494 |
| 2014-11-03 | $0.002420 | $0.002578 | $0.001806 | $0.001806 | $378.18 | $187,528 |
| 2014-11-04 | $0.001808 | $0.001912 | $0.001590 | $0.001653 | $601.51 | $171,675 |
| 2014-11-05 | $0.001654 | $0.001845 | $0.001586 | $0.001659 | $307.91 | $172,212 |
| 2014-11-06 | $0.001612 | $0.001685 | $0.001174 | $0.001246 | $543.63 | $129,311 |
| 2014-11-07 | $0.001210 | $0.001670 | $0.001095 | $0.001658 | $836.10 | $172,127 |
| 2014-11-08 | $0.001747 | $0.001766 | $0.001584 | $0.001589 | $697.13 | $164,936 |
| 2014-11-09 | $0.001588 | $0.001741 | $0.001353 | $0.001631 | $510.00 | $169,343 |
| 2014-11-10 | $0.001629 | $0.001769 | $0.001390 | $0.001535 | $724.76 | $159,346 |
| 2014-11-11 | $0.001530 | $0.001577 | $0.001174 | $0.001331 | $276.80 | $138,187 |
| 2014-11-12 | $0.001332 | $0.001649 | $0.0009094 | $0.001558 | $1,699.65 | $161,775 |
| 2014-11-13 | $0.001572 | $0.001593 | $0.001089 | $0.001375 | $751.53 | $142,776 |
| 2014-11-14 | $0.001368 | $0.001378 | $0.001060 | $0.001349 | $443.87 | $139,989 |
| 2014-11-15 | $0.001355 | $0.001375 | $0.001163 | $0.001216 | $399.53 | $126,232 |
| 2014-11-16 | $0.001211 | $0.001223 | $0.001045 | $0.001106 | $7.52 | $114,834 |
| 2014-11-17 | $0.001087 | $0.001381 | $0.0009760 | $0.001039 | $933.49 | $107,828 |
| 2014-11-18 | $0.001042 | $0.001296 | $0.001024 | $0.001028 | $179.79 | $106,670 |
| 2014-11-19 | $0.001024 | $0.001175 | $0.001013 | $0.001049 | $141.37 | $108,916 |
| 2014-11-20 | $0.001048 | $0.001199 | $0.001006 | $0.001161 | $403.11 | $120,486 |
| 2014-11-21 | $0.001161 | $0.001161 | $0.001050 | $0.001057 | $2.72 | $109,762 |
| 2014-11-22 | $0.001060 | $0.001208 | $0.0008814 | $0.001189 | $34.54 | $123,386 |
| 2014-11-23 | $0.001159 | $0.001268 | $0.001135 | $0.001145 | $18.35 | $118,811 |
| 2014-11-24 | $0.001144 | $0.001154 | $0.0009171 | $0.001072 | $132.97 | $111,307 |
| 2014-11-25 | $0.001072 | $0.001173 | $0.0009511 | $0.001107 | $121.60 | $114,922 |
| 2014-11-26 | $0.001108 | $0.001158 | $0.001074 | $0.001157 | $2.33 | $120,067 |
| 2014-11-27 | $0.001165 | $0.001308 | $0.001163 | $0.001294 | $108.28 | $134,314 |
| 2014-11-28 | $0.001293 | $0.001296 | $0.0008119 | $0.001183 | $183.49 | $122,800 |
| 2014-11-29 | $0.001182 | $0.001216 | $0.0008805 | $0.0009592 | $0.9625 | $99,570.24 |
| 2014-11-30 | $0.0009592 | $0.001177 | $0.0009392 | $0.001147 | $9.23 | $119,026 |