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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00002462 | $0.00004496 | $0.00002462 | $0.00004439 | $381.35 | $0 |
| 2019-03-02 | $0.00004432 | $0.00007733 | $0.00003463 | $0.00007718 | $0.8246 | $0 |
| 2019-03-03 | $0.00007710 | $0.00007734 | $0.00003399 | $0.00003878 | $3.97 | $0 |
| 2019-03-04 | $0.00003883 | $0.00007574 | $0.00003736 | $0.00007517 | $912.46 | $0 |
| 2019-03-05 | $0.00007522 | $0.00007651 | $0.00003811 | $0.00007442 | $941.22 | $0 |
| 2019-03-06 | $0.00007346 | $0.00007768 | $0.00004584 | $0.00006863 | $1,338.80 | $0 |
| 2019-03-07 | $0.00006894 | $0.00007106 | $0.00003782 | $0.00003955 | $557.18 | $0 |
| 2019-03-08 | $0.00003956 | $0.00006026 | $0.00003956 | $0.00004224 | $30.36 | $0 |
| 2019-03-09 | $0.00004221 | $0.00007509 | $0.00004139 | $0.00007497 | $338.49 | $0 |
| 2019-03-10 | $0.00007493 | $0.00007881 | $0.00003186 | $0.00003273 | $203.46 | $0 |
| 2019-03-11 | $0.00003275 | $0.00007797 | $0.00003207 | $0.00007710 | $24,428.53 | $0 |
| 2019-03-12 | $0.00007718 | $0.00007791 | $0.00003925 | $0.00003927 | $1,087.07 | $0 |
| 2019-03-13 | $0.00003936 | $0.00007828 | $0.00003906 | $0.00007747 | $18,206.04 | $0 |
| 2019-03-14 | $0.00007745 | $0.00007791 | $0.00003906 | $0.00003921 | $2,293.90 | $0 |
| 2019-03-15 | $0.00003918 | $0.00007739 | $0.00003908 | $0.00007583 | $421.74 | $0 |
| 2019-03-16 | $0.00007584 | $0.00008039 | $0.00004049 | $0.00007896 | $406.92 | $0 |
| 2019-03-17 | $0.00007898 | $0.00007948 | $0.00004020 | $0.00007924 | $2,018.72 | $0 |
| 2019-03-18 | $0.00007930 | $0.00008060 | $0.00007737 | $0.00007764 | $4,887.32 | $0 |
| 2019-03-19 | $0.00007769 | $0.00008100 | $0.00004034 | $0.00008072 | $2,718.56 | $0 |
| 2019-03-20 | $0.00008072 | $0.00008156 | $0.00004060 | $0.00008140 | $2,178.77 | $0 |
| 2019-03-21 | $0.00008151 | $0.00008192 | $0.00007351 | $0.00007581 | $554.08 | $0 |
| 2019-03-22 | $0.00007573 | $0.00008092 | $0.00004029 | $0.00008022 | $2,817.86 | $0 |
| 2019-03-23 | $0.00008013 | $0.00008112 | $0.00007983 | $0.00008112 | $3,545.87 | $0 |
| 2019-03-24 | $0.00008104 | $0.0001204 | $0.00008008 | $0.0001174 | $30,129.09 | $0 |
| 2019-03-25 | $0.0001176 | $0.0001179 | $0.00007942 | $0.00007977 | $12,013.80 | $0 |
| 2019-03-26 | $0.00007947 | $0.0001189 | $0.00004257 | $0.0001097 | $19,322.52 | $0 |
| 2019-03-27 | $0.0001098 | $0.0001098 | $0.00004202 | $0.00008147 | $11,991.92 | $0 |
| 2019-03-28 | $0.00008142 | $0.0001217 | $0.00008112 | $0.0001203 | $4,588.72 | $0 |
| 2019-03-29 | $0.0001203 | $0.0001227 | $0.00008188 | $0.0001221 | $15,264.30 | $0 |
| 2019-03-30 | $0.0001218 | $0.0001307 | $0.0001073 | $0.0001073 | $734.82 | $0 |
| 2019-03-31 | $0.0001073 | $0.0001182 | $0.00008292 | $0.00008296 | $1,377.52 | $0 |