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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00007207 | $0.00007473 | $0.00003708 | $0.00003854 | $3,944.19 | $0 |
| 2019-01-02 | $0.00003863 | $0.00003963 | $0.00003816 | $0.00003932 | $147.09 | $0 |
| 2019-01-03 | $0.00003935 | $0.00003940 | $0.00003822 | $0.00003836 | $5,057.15 | $0 |
| 2019-01-04 | $0.00003839 | $0.00007712 | $0.00003779 | $0.00003858 | $5,773.01 | $0 |
| 2019-01-05 | $0.00003847 | $0.00003903 | $0.00003830 | $0.00003836 | $4,278.95 | $0 |
| 2019-01-06 | $0.00003836 | $0.00004096 | $0.00003822 | $0.00004076 | $2,054.99 | $0 |
| 2019-01-07 | $0.00004077 | $0.00004404 | $0.00003905 | $0.00004022 | $2,150.47 | $0 |
| 2019-01-08 | $0.00004028 | $0.00004125 | $0.00003995 | $0.00004027 | $642.43 | $0 |
| 2019-01-09 | $0.00004034 | $0.00004068 | $0.00004020 | $0.00004033 | $380.39 | $0 |
| 2019-01-10 | $0.00004036 | $0.00004322 | $0.00003644 | $0.00003670 | $13,064.73 | $0 |
| 2019-01-11 | $0.00003669 | $0.00003707 | $0.00003643 | $0.00003679 | $1,460.31 | $0 |
| 2019-01-12 | $0.00003676 | $0.00003690 | $0.00003641 | $0.00003656 | $91.88 | $0 |
| 2019-01-13 | $0.00003653 | $0.00003673 | $0.00003311 | $0.00003311 | $43.20 | $0 |
| 2019-01-14 | $0.00003322 | $0.00003474 | $0.00003318 | $0.00003444 | $4.59 | $0 |
| 2019-01-15 | $0.00003440 | $0.00003981 | $0.00003317 | $0.00003331 | $26.76 | $0 |
| 2019-01-16 | $0.00003330 | $0.00003743 | $0.00003314 | $0.00003649 | $2,754.71 | $0 |
| 2019-01-17 | $0.00003649 | $0.00004168 | $0.00003339 | $0.00003674 | $44.81 | $0 |
| 2019-01-18 | $0.00003673 | $0.00005290 | $0.00003633 | $0.00003655 | $62,395.37 | $0 |
| 2019-01-19 | $0.00003655 | $0.00003760 | $0.00003648 | $0.00003727 | $1,789.42 | $0 |
| 2019-01-20 | $0.00003724 | $0.00006764 | $0.00003577 | $0.00003603 | $102,194 | $0 |
| 2019-01-21 | $0.00003607 | $0.00005185 | $0.00003448 | $0.00003469 | $689.70 | $0 |
| 2019-01-22 | $0.00003476 | $0.00003979 | $0.00003298 | $0.00003604 | $10,173.85 | $0 |
| 2019-01-23 | $0.00003604 | $0.00004526 | $0.00003560 | $0.00003582 | $20,692.47 | $0 |
| 2019-01-24 | $0.00003582 | $0.00003609 | $0.00003311 | $0.00003340 | $4.99 | $0 |
| 2019-01-25 | $0.00003364 | $0.00003606 | $0.00003280 | $0.00003603 | $905.14 | $0 |
| 2019-01-26 | $0.00003603 | $0.00003658 | $0.00003471 | $0.00003494 | $54.38 | $0 |
| 2019-01-27 | $0.00003495 | $0.00004723 | $0.00003211 | $0.00004519 | $123.54 | $0 |
| 2019-01-28 | $0.00004515 | $0.00004532 | $0.00002439 | $0.00003443 | $3,647.26 | $0 |
| 2019-01-29 | $0.00003445 | $0.00003615 | $0.00003393 | $0.00003438 | $24,071.77 | $0 |
| 2019-01-30 | $0.00003441 | $0.00003457 | $0.00002695 | $0.00002765 | $366.07 | $0 |
| 2019-01-31 | $0.00002768 | $0.00003528 | $0.00002705 | $0.00003395 | $15.45 | $0 |