ClearingHouse XCH
Xếp hạng #?
03:54:13 23/09/2016
ClearingHouse (XCH)
Không hoạt động
Lịch sử giá ClearingHouse (XCH) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.001147 | $0.001205 | $0.001078 | $0.001191 | $1.41 | $123,619 |
| 2014-12-02 | $0.001191 | $0.001227 | $0.0009581 | $0.001220 | $84.98 | $126,607 |
| 2014-12-03 | $0.001221 | $0.001226 | $0.001010 | $0.001011 | $3.63 | $104,922 |
| 2014-12-04 | $0.001013 | $0.001036 | $0.0009321 | $0.0009371 | $18.28 | $97,277.64 |
| 2014-12-05 | $0.0009363 | $0.001130 | $0.0008127 | $0.001031 | $294.75 | $107,014 |
| 2014-12-06 | $0.001031 | $0.001038 | $0.0007747 | $0.001002 | $6.91 | $103,995 |
| 2014-12-07 | $0.001002 | $0.001005 | $0.0007962 | $0.0008495 | $27.36 | $88,186.45 |
| 2014-12-08 | $0.0008492 | $0.0009772 | $0.0008079 | $0.0009627 | $2.99 | $99,934.73 |
| 2014-12-09 | $0.0009626 | $0.0009652 | $0.0007383 | $0.0008254 | $1,401.10 | $85,682.16 |
| 2014-12-10 | $0.0008926 | $0.0009001 | $0.0005969 | $0.0006188 | $191.27 | $64,233.02 |
| 2014-12-11 | $0.0006118 | $0.0006421 | $0.0005852 | $0.0006023 | $126.34 | $62,527.44 |
| 2014-12-12 | $0.0005876 | $0.0007601 | $0.0003720 | $0.0004570 | $32.09 | $47,445.95 |
| 2014-12-13 | $0.0004568 | $0.0005845 | $0.0004520 | $0.0005836 | $2.07 | $60,582.16 |
| 2014-12-14 | $0.0005825 | $0.0005871 | $0.0005703 | $0.0005767 | $30.38 | $59,864.21 |
| 2014-12-15 | $0.0005762 | $0.0007948 | $0.0005422 | $0.0005428 | $36.12 | $56,350.69 |
| 2014-12-16 | $0.0005433 | $0.0005513 | $0.0005162 | $0.0005331 | $20.88 | $55,341.77 |
| 2014-12-17 | $0.0005328 | $0.0007432 | $0.0005137 | $0.0007355 | $108.21 | $76,350.03 |
| 2014-12-18 | $0.0007266 | $0.0007345 | $0.0004980 | $0.0006227 | $24.63 | $64,643.38 |
| 2014-12-19 | $0.0006326 | $0.0007440 | $0.0005226 | $0.0005254 | $9.14 | $54,538.60 |
| 2014-12-20 | $0.0005250 | $0.001000 | $0.0005224 | $0.0005488 | $35.06 | $56,966.70 |
| 2014-12-21 | $0.0005481 | $0.0005997 | $0.0005202 | $0.0005952 | $78.08 | $61,785.82 |
| 2014-12-22 | $0.0005956 | $0.0009010 | $0.0005820 | $0.0007970 | $35.30 | $82,730.87 |
| 2014-12-23 | $0.0007973 | $0.0007982 | $0.0004698 | $0.0005356 | $163.60 | $55,600.15 |
| 2014-12-24 | $0.0005353 | $0.0007857 | $0.0005351 | $0.0006603 | $220.99 | $68,545.25 |
| 2014-12-25 | $0.0006598 | $0.0007861 | $0.0006521 | $0.0007342 | $80.89 | $76,215.81 |
| 2014-12-26 | $0.0007345 | $0.001077 | $0.0007301 | $0.001060 | $18.48 | $109,986 |
| 2014-12-27 | $0.001058 | $0.001063 | $0.0005440 | $0.0007035 | $7.68 | $73,031.26 |
| 2014-12-28 | $0.0006782 | $0.001021 | $0.0006782 | $0.001018 | $108.31 | $105,678 |
| 2014-12-29 | $0.001019 | $0.001098 | $0.0006842 | $0.001012 | $621.32 | $105,041 |
| 2014-12-30 | $0.001012 | $0.001543 | $0.0009991 | $0.001024 | $7,204.97 | $106,277 |
| 2014-12-31 | $0.001024 | $0.001270 | $0.0009976 | $0.001265 | $4.57 | $131,293 |