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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0001256 | $0.0001611 | $0.0001256 | $0.0001340 | $33,657.70 | $0 |
| 2018-11-02 | $0.0001465 | $0.0001676 | $0.0001262 | $0.0001305 | $2,645.89 | $0 |
| 2018-11-03 | $0.0001305 | $0.0001686 | $0.0001279 | $0.0001279 | $1,952.17 | $0 |
| 2018-11-04 | $0.0001279 | $0.0001899 | $0.0001274 | $0.0001288 | $30,754.50 | $0 |
| 2018-11-05 | $0.0001288 | $0.0001296 | $0.0001279 | $0.0001283 | $23,326.40 | $0 |
| 2018-11-06 | $0.0001290 | $0.0001297 | $0.0001070 | $0.0001297 | $9,148.34 | $0 |
| 2018-11-07 | $0.0001297 | $0.0001314 | $0.00008229 | $0.0001306 | $3,837.42 | $0 |
| 2018-11-08 | $0.0001305 | $0.0001678 | $0.0001112 | $0.0001634 | $2,125.81 | $0 |
| 2018-11-09 | $0.0001634 | $0.0001739 | $0.0001272 | $0.0001276 | $6,903.54 | $0 |
| 2018-11-10 | $0.0001276 | $0.0001286 | $0.00006580 | $0.00007659 | $19,846.30 | $0 |
| 2018-11-11 | $0.00007653 | $0.0001245 | $0.00006405 | $0.00006475 | $61,891.10 | $0 |
| 2018-11-12 | $0.00006514 | $0.0001256 | $0.00006403 | $0.00007439 | $72,733.80 | $0 |
| 2018-11-13 | $0.00007424 | $0.00007528 | $0.00006338 | $0.00006681 | $2,184.30 | $0 |
| 2018-11-14 | $0.0001072 | $0.0001175 | $0.00007554 | $0.0001098 | $4,847.23 | $0 |
| 2018-11-15 | $0.0001103 | $0.0001123 | $0.00008783 | $0.0001068 | $952.26 | $0 |
| 2018-11-16 | $0.0001068 | $0.0001099 | $0.00009175 | $0.0001074 | $2,863.48 | $0 |
| 2018-11-17 | $0.0001075 | $0.0001097 | $0.00005537 | $0.00008374 | $5,689.56 | $0 |
| 2018-11-18 | $0.00008404 | $0.0001112 | $0.00006446 | $0.0001107 | $544.19 | $0 |
| 2018-11-19 | $0.0001108 | $0.0001108 | $0.00004958 | $0.00004993 | $24,892.10 | $0 |
| 2018-11-20 | $0.00004980 | $0.00006867 | $0.00004244 | $0.00004491 | $10,647.50 | $0 |
| 2018-11-21 | $0.00004495 | $0.00009237 | $0.00004375 | $0.00004589 | $6,941.64 | $0 |
| 2018-11-22 | $0.00004574 | $0.00005619 | $0.00004406 | $0.00005509 | $426.26 | $0 |
| 2018-11-23 | $0.00005491 | $0.00008630 | $0.00004281 | $0.00004370 | $14,596.50 | $0 |
| 2018-11-24 | $0.00004364 | $0.00008612 | $0.00004364 | $0.00007680 | $2,129.30 | $0 |
| 2018-11-25 | $0.00007683 | $0.00008220 | $0.00005629 | $0.00007946 | $9,033.81 | $0 |
| 2018-11-26 | $0.00007982 | $0.00008231 | $0.00003685 | $0.00004280 | $214.24 | $0 |
| 2018-11-27 | $0.00004276 | $0.00004295 | $0.00003644 | $0.00003817 | $8,456.72 | $0 |
| 2018-11-28 | $0.00003821 | $0.00008476 | $0.00003821 | $0.00008207 | $9,855.31 | $0 |
| 2018-11-29 | $0.00008241 | $0.00008713 | $0.00003946 | $0.00004279 | $7,609.99 | $0 |
| 2018-11-30 | $0.00004289 | $0.00008560 | $0.00003941 | $0.00004127 | $3,118.53 | $0 |