ClearingHouse XCH
Xếp hạng #?
03:54:13 23/09/2016
ClearingHouse (XCH)
Không hoạt động
Lịch sử giá ClearingHouse (XCH) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0002271 | $0.0002427 | $0.0002267 | $0.0002300 | $7.20 | $23,873.59 |
| 2015-04-02 | $0.0002300 | $0.0002366 | $0.0002165 | $0.0002176 | $0.0001366 | $22,588.66 |
| 2015-04-03 | $0.0002176 | $0.0002202 | $0.00007857 | $0.00007884 | $0.009791 | $8,184.15 |
| 2015-04-04 | $0.00007884 | $0.0003731 | $0.00007830 | $0.0002519 | $12.79 | $26,154.25 |
| 2015-04-05 | $0.0002519 | $0.0002581 | $0.0002108 | $0.0002579 | $7.20 | $26,767.13 |
| 2015-04-06 | $0.0002580 | $0.0002742 | $0.0002521 | $0.0002657 | $0.001807 | $27,586.69 |
| 2015-04-07 | $0.0002657 | $0.0002731 | $0.0002253 | $0.0002253 | $0.0009925 | $23,390.99 |
| 2015-04-08 | $0.0002253 | $0.0002716 | $0.0002252 | $0.0002451 | $0.0009289 | $25,441.61 |
| 2015-04-09 | $0.0002475 | $0.0002527 | $0.0002398 | $0.0002412 | $12.57 | $25,042.46 |
| 2015-04-10 | $0.0002413 | $0.0002477 | $0.0002304 | $0.0002477 | $0.0002217 | $25,710.57 |
| 2015-04-11 | $0.0002479 | $0.0002561 | $0.0002463 | $0.0002556 | $0.00002366 | $26,529.93 |
| 2015-04-12 | $0.0002555 | $0.0002567 | $0.0002049 | $0.0002054 | $3.84 | $21,320.75 |
| 2015-04-13 | $0.0002055 | $0.0002514 | $0.0002036 | $0.0002428 | $0.6385 | $25,203.99 |
| 2015-04-14 | $0.0002426 | $0.0002430 | $0.0002193 | $0.0002235 | $0.7035 | $23,205.80 |
| 2015-04-15 | $0.0002235 | $0.0002393 | $0.0002230 | $0.0002393 | $0.1141 | $24,842.43 |
| 2015-04-16 | $0.0002395 | $0.0002429 | $0.0001600 | $0.0001602 | $43.85 | $16,627.92 |
| 2015-04-17 | $0.0001602 | $0.0002276 | $0.0001594 | $0.0001682 | $3.61 | $17,461.91 |
| 2015-04-18 | $0.0001682 | $0.0002046 | $0.0001334 | $0.0001347 | $56.92 | $13,980.61 |
| 2015-04-19 | $0.0001346 | $0.0001865 | $0.0001346 | $0.0001652 | $13.45 | $17,147.89 |
| 2015-04-20 | $0.0001652 | $0.0001981 | $0.0001571 | $0.0001867 | $4.75 | $19,376.95 |
| 2015-04-21 | $0.0001866 | $0.0001879 | $0.0001368 | $0.0001430 | $10.35 | $14,846.78 |
| 2015-04-22 | $0.0001435 | $0.0001811 | $0.0001426 | $0.0001783 | $2.64 | $18,509.02 |
| 2015-04-23 | $0.0001785 | $0.0001797 | $0.0001753 | $0.0001797 | $0.03074 | $18,656.42 |
| 2015-04-24 | $0.0001821 | $0.0002572 | $0.0001728 | $0.0001944 | $29.28 | $20,183.02 |
| 2015-04-25 | $0.0002328 | $0.0002341 | $0.0001414 | $0.0002063 | $0.9077 | $21,410.86 |
| 2015-04-26 | $0.0002062 | $0.0002250 | $0.0001957 | $0.0002249 | $0.08733 | $23,343.13 |
| 2015-04-27 | $0.0001669 | $0.0002053 | $0.0001662 | $0.0002017 | $0.4761 | $20,938.84 |
| 2015-04-28 | $0.0001661 | $0.0001749 | $0.0001557 | $0.0001565 | $0.5425 | $16,245.28 |
| 2015-04-29 | $0.0001566 | $0.0002133 | $0.0001371 | $0.0002124 | $15.00 | $22,053.11 |
| 2015-04-30 | $0.0002123 | $0.0002243 | $0.0002115 | $0.0002243 | $12.20 | $23,279.60 |