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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00003400 | $0.0001002 | $0.00001724 | $0.00003182 | $1,085.11 | $0 |
| 2019-02-02 | $0.00003179 | $0.00004193 | $0.00002721 | $0.00002951 | $15.61 | $0 |
| 2019-02-03 | $0.00002942 | $0.00003155 | $0.00002093 | $0.00002113 | $165.50 | $0 |
| 2019-02-04 | $0.00002116 | $0.00002512 | $0.00002103 | $0.00002494 | $21.43 | $0 |
| 2019-02-05 | $0.00002491 | $0.00002866 | $0.00002462 | $0.00002651 | $42.07 | $0 |
| 2019-02-06 | $0.00002641 | $0.00002654 | $0.00002206 | $0.00002614 | $18.67 | $0 |
| 2019-02-07 | $0.00002617 | $0.00003424 | $0.00002223 | $0.00003398 | $10,195.14 | $0 |
| 2019-02-08 | $0.00003399 | $0.00003695 | $0.00002224 | $0.00003669 | $43.18 | $0 |
| 2019-02-09 | $0.00003669 | $0.00003687 | $0.00002317 | $0.00003664 | $88.20 | $0 |
| 2019-02-10 | $0.00003668 | $0.00004828 | $0.00002943 | $0.00004820 | $341.79 | $0 |
| 2019-02-11 | $0.00004827 | $0.00006046 | $0.00002300 | $0.00004436 | $126.89 | $0 |
| 2019-02-12 | $0.00004429 | $0.00004429 | $0.00002384 | $0.00003272 | $2,507.40 | $0 |
| 2019-02-13 | $0.00003270 | $0.00003552 | $0.00002983 | $0.00003465 | $4,281.83 | $0 |
| 2019-02-14 | $0.00003459 | $0.00003631 | $0.00002545 | $0.00002656 | $3.13 | $0 |
| 2019-02-15 | $0.00002657 | $0.00003605 | $0.00002630 | $0.00003584 | $3,725.28 | $0 |
| 2019-02-16 | $0.00003586 | $0.00003605 | $0.00002413 | $0.00002444 | $22.01 | $0 |
| 2019-02-17 | $0.00002443 | $0.00003545 | $0.00002433 | $0.00003283 | $80.30 | $0 |
| 2019-02-18 | $0.00003284 | $0.00003941 | $0.00003283 | $0.00003865 | $2,653.99 | $0 |
| 2019-02-19 | $0.00003870 | $0.00007814 | $0.00003870 | $0.00003951 | $11,160.80 | $0 |
| 2019-02-20 | $0.00003947 | $0.00006389 | $0.00003927 | $0.00004002 | $4,903.46 | $0 |
| 2019-02-21 | $0.00004001 | $0.00004026 | $0.00003899 | $0.00003954 | $4,033.04 | $0 |
| 2019-02-22 | $0.00003948 | $0.00004007 | $0.00003217 | $0.00004003 | $4,150.94 | $0 |
| 2019-02-23 | $0.00003996 | $0.00004165 | $0.00003959 | $0.00004140 | $145.21 | $0 |
| 2019-02-24 | $0.00004144 | $0.00004213 | $0.00003761 | $0.00003761 | $2,113.36 | $0 |
| 2019-02-25 | $0.00003766 | $0.00006208 | $0.00002458 | $0.00004059 | $2,038.88 | $0 |
| 2019-02-26 | $0.00004049 | $0.00004087 | $0.00003374 | $0.00003852 | $5,358.84 | $0 |
| 2019-02-27 | $0.00003856 | $0.00003884 | $0.00003743 | $0.00003842 | $1,181.30 | $0 |
| 2019-02-28 | $0.00003847 | $0.00007684 | $0.00002462 | $0.00002462 | $751.84 | $0 |