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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00004138 | $0.00004320 | $0.00003985 | $0.00004198 | $317.49 | $0 |
| 2018-12-02 | $0.00004194 | $0.00008306 | $0.00004104 | $0.00004179 | $352.55 | $0 |
| 2018-12-03 | $0.00004202 | $0.00004202 | $0.00003831 | $0.00003885 | $10,269.58 | $0 |
| 2018-12-04 | $0.00003881 | $0.00007675 | $0.00003874 | $0.00003951 | $5,627.15 | $0 |
| 2018-12-05 | $0.00003956 | $0.00003966 | $0.00003720 | $0.00003721 | $3,790.01 | $0 |
| 2018-12-06 | $0.00003720 | $0.00003904 | $0.00003564 | $0.00003564 | $3,369.05 | $0 |
| 2018-12-07 | $0.00003558 | $0.00003558 | $0.00003254 | $0.00003404 | $8,163.77 | $0 |
| 2018-12-08 | $0.00003407 | $0.00003514 | $0.00003348 | $0.00003480 | $877.57 | $0 |
| 2018-12-09 | $0.00003470 | $0.00003685 | $0.00003469 | $0.00003613 | $144.47 | $0 |
| 2018-12-10 | $0.00003607 | $0.00007013 | $0.00003469 | $0.00007002 | $6,390.71 | $0 |
| 2018-12-11 | $0.00006985 | $0.00006985 | $0.00003386 | $0.00003425 | $6,002.99 | $0 |
| 2018-12-12 | $0.00003420 | $0.00003534 | $0.00003411 | $0.00003489 | $580.53 | $0 |
| 2018-12-13 | $0.00003493 | $0.00003685 | $0.00003283 | $0.00003310 | $8,059.05 | $0 |
| 2018-12-14 | $0.00003308 | $0.00003327 | $0.00003199 | $0.00003239 | $8,644.82 | $0 |
| 2018-12-15 | $0.00003241 | $0.00003274 | $0.00003195 | $0.00003247 | $175.20 | $0 |
| 2018-12-16 | $0.00003245 | $0.00006334 | $0.00003243 | $0.00003481 | $13.33 | $0 |
| 2018-12-17 | $0.00003480 | $0.00004863 | $0.00003253 | $0.00004848 | $5,599.55 | $0 |
| 2018-12-18 | $0.00004849 | $0.00007147 | $0.00003563 | $0.00003697 | $5,891.26 | $0 |
| 2018-12-19 | $0.00003708 | $0.00003964 | $0.00003683 | $0.00003753 | $10.70 | $0 |
| 2018-12-20 | $0.00003743 | $0.00004208 | $0.00003199 | $0.00004146 | $1,978.98 | $0 |
| 2018-12-21 | $0.00004133 | $0.00008035 | $0.00003849 | $0.00003895 | $1,960.58 | $0 |
| 2018-12-22 | $0.00003900 | $0.00004002 | $0.00003858 | $0.00003952 | $27.04 | $0 |
| 2018-12-23 | $0.00003960 | $0.00007574 | $0.00002572 | $0.00007547 | $2,503.87 | $0 |
| 2018-12-24 | $0.00003979 | $0.00004257 | $0.00003979 | $0.00004076 | $2,812.26 | $0 |
| 2018-12-25 | $0.00004085 | $0.00004085 | $0.00002917 | $0.00003000 | $0.1440 | $0 |
| 2018-12-26 | $0.00003001 | $0.00005507 | $0.00002991 | $0.00005483 | $4,580.09 | $0 |
| 2018-12-27 | $0.00005480 | $0.00007228 | $0.00003404 | $0.00003605 | $2,503.83 | $0 |
| 2018-12-28 | $0.00003608 | $0.00003960 | $0.00003607 | $0.00003935 | $2,188.20 | $0 |
| 2018-12-29 | $0.00003941 | $0.00007919 | $0.00003929 | $0.00006747 | $369.91 | $0 |
| 2018-12-30 | $0.00006748 | $0.00006748 | $0.00003875 | $0.00005980 | $629.77 | $0 |
| 2018-12-31 | $0.00005650 | $0.00007586 | $0.00003773 | $0.00007296 | $7.83 | $0 |