Crypto Harbor Exchange CHE
Xếp hạng #?
23:51:10 18/11/2019
Crypto Harbor Exchange (CHE)
Không theo dõi
Lịch sử giá Crypto Harbor Exchange (CHE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0001976 | $0.0001993 | $0.0001321 | $0.0001978 | $17,993.60 | $0 |
| 2018-10-02 | $0.0001972 | $0.0002184 | $0.0001555 | $0.0001956 | $32,320.10 | $0 |
| 2018-10-03 | $0.0001957 | $0.0002525 | $0.0001924 | $0.0001978 | $15,794.00 | $0 |
| 2018-10-04 | $0.0001980 | $0.0002597 | $0.0001343 | $0.0001967 | $3,507.31 | $0 |
| 2018-10-05 | $0.0001972 | $0.0001985 | $0.0001953 | $0.0001983 | $1,488.80 | $0 |
| 2018-10-06 | $0.0001987 | $0.0001988 | $0.0001929 | $0.0001931 | $2,503.55 | $0 |
| 2018-10-07 | $0.0001938 | $0.0001978 | $0.0001309 | $0.0001966 | $3,820.93 | $0 |
| 2018-10-08 | $0.0001975 | $0.0002002 | $0.0001310 | $0.0001988 | $4,695.19 | $0 |
| 2018-10-09 | $0.0001995 | $0.0001997 | $0.0001972 | $0.0001990 | $5,491.23 | $0 |
| 2018-10-10 | $0.0001982 | $0.0001988 | $0.0001312 | $0.0001328 | $4,218.64 | $0 |
| 2018-10-11 | $0.0001323 | $0.0001889 | $0.0001260 | $0.0001830 | $4,892.73 | $0 |
| 2018-10-12 | $0.0001827 | $0.0001886 | $0.0001824 | $0.0001871 | $1,887.69 | $0 |
| 2018-10-13 | $0.0001871 | $0.0001882 | $0.0001244 | $0.0001246 | $8,328.76 | $0 |
| 2018-10-14 | $0.0001246 | $0.0001891 | $0.0001246 | $0.0001252 | $131.40 | $0 |
| 2018-10-15 | $0.0001254 | $0.0001969 | $0.0001245 | $0.0001854 | $2,889.09 | $0 |
| 2018-10-16 | $0.0001852 | $0.0001967 | $0.0001399 | $0.0001958 | $3,393.34 | $0 |
| 2018-10-17 | $0.0001964 | $0.0001971 | $0.0001316 | $0.0001328 | $2,391.52 | $0 |
| 2018-10-18 | $0.0001320 | $0.0001966 | $0.0001310 | $0.0001805 | $2,712.98 | $0 |
| 2018-10-19 | $0.0001804 | $0.0001946 | $0.0001292 | $0.0001293 | $76,013.80 | $0 |
| 2018-10-20 | $0.0001293 | $0.0001942 | $0.0001284 | $0.0001935 | $3,647.71 | $0 |
| 2018-10-21 | $0.0001936 | $0.0002334 | $0.0001310 | $0.0001607 | $8,527.79 | $0 |
| 2018-10-22 | $0.0001599 | $0.0002044 | $0.0001331 | $0.0001335 | $5,995.59 | $0 |
| 2018-10-23 | $0.0001335 | $0.0001505 | $0.00009931 | $0.0001294 | $51,902.80 | $0 |
| 2018-10-24 | $0.0001288 | $0.0001304 | $0.0001288 | $0.0001296 | $36,078.00 | $0 |
| 2018-10-25 | $0.0001296 | $0.0001312 | $0.0001071 | $0.0001275 | $11,471.30 | $0 |
| 2018-10-26 | $0.0001272 | $0.0001293 | $0.0001206 | $0.0001293 | $2,509.80 | $0 |
| 2018-10-27 | $0.0001288 | $0.0001297 | $0.00009690 | $0.0001284 | $4,646.52 | $0 |
| 2018-10-28 | $0.0001285 | $0.0001294 | $0.0001280 | $0.0001287 | $1,080.60 | $0 |
| 2018-10-29 | $0.0001286 | $0.0001292 | $0.00009873 | $0.0001256 | $4,465.02 | $0 |
| 2018-10-30 | $0.0001256 | $0.0001267 | $0.00007214 | $0.0001109 | $15,870.00 | $0 |
| 2018-10-31 | $0.0001112 | $0.0001296 | $0.0001009 | $0.0001257 | $33,384.50 | $0 |