Coinchase Token CCH
Xếp hạng #?
09:21:03 27/01/2021
Coinchase Token (CCH)
Không theo dõi
Lịch sử giá Coinchase Token (CCH) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00001642 | $0.00002464 | $0.00001623 | $0.00002428 | $28,611.98 | $38,708.07 |
| 2020-04-02 | $0.00002428 | $0.00002447 | $0.00001617 | $0.00001629 | $9,101.72 | $25,972.67 |
| 2020-04-03 | $0.00001629 | $0.00003262 | $0.00001625 | $0.00002426 | $13,650.96 | $38,676.93 |
| 2020-04-04 | $0.00002426 | $0.00002426 | $0.00002426 | $0.00002426 | $0 | $38,676.93 |
| 2020-04-05 | $0.00002426 | $0.00003235 | $0.00002426 | $0.00003234 | $26,888.99 | $51,569.45 |
| 2020-04-06 | $0.00003235 | $0.00003260 | $0.00001626 | $0.00001634 | $148.52 | $26,052.03 |
| 2020-04-07 | $0.00001634 | $0.00002482 | $0.00001633 | $0.00002469 | $27,222.72 | $39,361.33 |
| 2020-04-08 | $0.00002468 | $0.00002470 | $0.00002453 | $0.00002468 | $13,710.88 | $39,346.76 |
| 2020-04-09 | $0.00002468 | $0.00003309 | $0.00002456 | $0.00003304 | $25,417.27 | $52,689.01 |
| 2020-04-10 | $0.00003304 | $0.00003313 | $0.00002475 | $0.00002475 | $20,251.43 | $39,463.94 |
| 2020-04-11 | $0.00002475 | $0.00002475 | $0.00002475 | $0.00002475 | $25.49 | $39,463.94 |
| 2020-04-12 | $0.00002475 | $0.00003302 | $0.00002475 | $0.00003300 | $22,189.19 | $52,622.93 |
| 2020-04-13 | $0.00003300 | $0.00003300 | $0.00002462 | $0.00002469 | $16,866.01 | $39,374.61 |
| 2020-04-14 | $0.00002469 | $0.00002476 | $0.00002463 | $0.00002474 | $17,144.80 | $39,453.53 |
| 2020-04-15 | $0.00002474 | $0.00002479 | $0.00002449 | $0.00002452 | $15,922.49 | $39,098.16 |
| 2020-04-16 | $0.00002450 | $0.00003263 | $0.00002441 | $0.00003258 | $17,873.49 | $51,955.08 |
| 2020-04-17 | $0.00003258 | $0.00003294 | $0.00003258 | $0.00003285 | $0 | $52,376.18 |
| 2020-04-18 | $0.00003285 | $0.00003285 | $0.00003285 | $0.00003285 | $0 | $52,376.18 |
| 2020-04-19 | $0.00003285 | $0.00003285 | $0.00002467 | $0.00002467 | $13,653.31 | $39,330.26 |
| 2020-04-20 | $0.00002467 | $0.00002469 | $0.00002456 | $0.00002458 | $15,824.19 | $39,188.81 |
| 2020-04-21 | $0.00002461 | $0.00002461 | $0.00002417 | $0.00002432 | $0 | $38,780.88 |
| 2020-04-22 | $0.00002432 | $0.00002434 | $0.00002426 | $0.00002434 | $2.05 | $38,815.80 |
| 2020-04-23 | $0.00002434 | $0.00002439 | $0.00001620 | $0.00002434 | $1,873.98 | $38,805.73 |
| 2020-04-24 | $0.00002432 | $0.00002434 | $0.00002425 | $0.00002430 | $0 | $38,741.77 |
| 2020-04-25 | $0.00002430 | $0.00002430 | $0.00001625 | $0.00001625 | $2.23 | $25,914.21 |
| 2020-04-26 | $0.00001625 | $0.00001625 | $0.00001625 | $0.00001625 | $0 | $25,914.63 |
| 2020-04-27 | $0.00001625 | $0.00002449 | $0.00001625 | $0.00001637 | $27.36 | $26,099.79 |
| 2020-04-28 | $0.00001637 | $0.00001643 | $0.00001630 | $0.00001641 | $0 | $26,163.71 |
| 2020-04-29 | $0.00001641 | $0.00001641 | $0.00001641 | $0.00001641 | $0 | $26,163.71 |
| 2020-04-30 | $0.00001641 | $0.00001641 | $0.00001641 | $0.00001641 | $0 | $26,163.71 |