CleverHash CHASH
Xếp hạng #?
20:44:25 03/08/2015
CleverHash (CHASH)
Không hoạt động
Lịch sử giá CleverHash (CHASH) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.3012 | $0.3012 | $0.2922 | $0.2954 | $105.67 | $36,622.30 |
| 2015-01-02 | $0.2952 | $0.2968 | $0.2947 | $0.2961 | $7.17 | $36,710.83 |
| 2015-01-03 | $0.2959 | $0.2962 | $0.2029 | $0.2572 | $179.34 | $31,890.27 |
| 2015-01-04 | $0.2572 | $0.2606 | $0.1413 | $0.2113 | $58.04 | $26,194.94 |
| 2015-01-05 | $0.2120 | $0.2463 | $0.07352 | $0.07411 | $265.73 | $9,188.67 |
| 2015-01-06 | $0.07414 | $0.2143 | $0.07396 | $0.1917 | $336.13 | $23,775.92 |
| 2015-01-07 | $0.1917 | $0.2076 | $0.1912 | $0.1973 | $250.26 | $24,459.50 |
| 2015-01-08 | $0.1971 | $0.1971 | $0.1169 | $0.1179 | $112.83 | $14,616.03 |
| 2015-01-09 | $0.1175 | $0.1456 | $0.1167 | $0.1452 | $124.63 | $18,004.57 |
| 2015-01-10 | $0.1452 | $0.1452 | $0.07420 | $0.07427 | $252.43 | $9,209.68 |
| 2015-01-11 | $0.07422 | $0.1130 | $0.07420 | $0.1087 | $58.21 | $13,472.68 |
| 2015-01-12 | $0.1089 | $0.1111 | $0.08049 | $0.1087 | $17.05 | $13,475.03 |
| 2015-01-13 | $0.1085 | $0.1089 | $0.09276 | $0.1037 | $32.43 | $12,854.56 |
| 2015-01-14 | $0.1028 | $0.1028 | $0.07880 | $0.09728 | $0.4089 | $12,062.43 |
| 2015-01-15 | $0.09662 | $0.1581 | $0.09662 | $0.1490 | $46.64 | $18,473.89 |
| 2015-01-16 | $0.1484 | $0.1567 | $0.08224 | $0.08326 | $75.59 | $10,324.03 |
| 2015-01-17 | $0.08316 | $0.1206 | $0.07797 | $0.1196 | $6.87 | $14,824.35 |
| 2015-01-18 | $0.1200 | $0.1397 | $0.07999 | $0.08186 | $121.06 | $10,150.71 |
| 2015-01-19 | $0.08230 | $0.08434 | $0.05848 | $0.07090 | $220.73 | $8,791.75 |
| 2015-01-20 | $0.07026 | $0.1225 | $0.05962 | $0.1225 | $112.56 | $15,194.60 |
| 2015-01-21 | $0.1226 | $0.1266 | $0.07439 | $0.1134 | $53.44 | $14,067.11 |
| 2015-01-22 | $0.1137 | $0.1185 | $0.06387 | $0.1164 | $420.38 | $14,438.72 |
| 2015-01-23 | $0.1165 | $0.1165 | $0.07472 | $0.07729 | $1,008.29 | $9,583.88 |
| 2015-01-24 | $0.07723 | $0.1019 | $0.07634 | $0.08391 | $315.38 | $10,404.87 |
| 2015-01-25 | $0.08375 | $0.08630 | $0.06773 | $0.07667 | $239.84 | $9,506.82 |
| 2015-01-26 | $0.07678 | $0.1042 | $0.07678 | $0.08204 | $268.93 | $10,172.79 |
| 2015-01-27 | $0.08195 | $0.08264 | $0.05785 | $0.06104 | $136.99 | $7,568.57 |
| 2015-01-28 | $0.06101 | $0.06175 | $0.03519 | $0.03626 | $20.11 | $4,495.96 |
| 2015-01-29 | $0.03617 | $0.04761 | $0.03591 | $0.04670 | $98.24 | $5,790.89 |
| 2015-01-30 | $0.04655 | $0.04857 | $0.04542 | $0.04570 | $66.38 | $5,666.50 |
| 2015-01-31 | $0.04570 | $0.05344 | $0.04546 | $0.05181 | $1.94 | $6,424.55 |