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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00008293 | $0.0001231 | $0.00007435 | $0.00007796 | $1,214.75 | $0 |
| 2019-04-02 | $0.00007802 | $0.0001399 | $0.00007601 | $0.00009744 | $26,576.10 | $0 |
| 2019-04-03 | $0.00009749 | $0.0001503 | $0.00009234 | $0.0001470 | $6,030.57 | $0 |
| 2019-04-04 | $0.0001471 | $0.0001501 | $0.00009823 | $0.0001452 | $2,728.22 | $0 |
| 2019-04-05 | $0.0001451 | $0.0001505 | $0.00009982 | $0.0001008 | $9,980.86 | $0 |
| 2019-04-06 | $0.0001008 | $0.0001517 | $0.00009973 | $0.0001011 | $12,086.83 | $0 |
| 2019-04-07 | $0.0001010 | $0.0001543 | $0.0001009 | $0.0001046 | $6,375.82 | $0 |
| 2019-04-08 | $0.0001046 | $0.0001064 | $0.00005355 | $0.0001055 | $1,651.30 | $0 |
| 2019-04-09 | $0.0001055 | $0.0001569 | $0.0001030 | $0.0001039 | $6,074.94 | $0 |
| 2019-04-10 | $0.0001039 | $0.0001577 | $0.0001029 | $0.0001039 | $2,846.39 | $0 |
| 2019-04-11 | $0.0001040 | $0.0001056 | $0.00005130 | $0.0001007 | $16,572.70 | $0 |
| 2019-04-12 | $0.0001007 | $0.0001019 | $0.00005047 | $0.0001015 | $974.70 | $0 |
| 2019-04-13 | $0.0001015 | $0.0001142 | $0.00005105 | $0.00006849 | $14,765.77 | $0 |
| 2019-04-14 | $0.00006849 | $0.0001036 | $0.00006602 | $0.0001031 | $1,030.95 | $0 |
| 2019-04-15 | $0.0001031 | $0.0001037 | $0.00005048 | $0.00005066 | $1,504.98 | $0 |
| 2019-04-16 | $0.00005066 | $0.0001045 | $0.00005052 | $0.0001043 | $2,622.60 | $0 |
| 2019-04-17 | $0.0001042 | $0.0001051 | $0.00005211 | $0.00005231 | $3,318.58 | $0 |
| 2019-04-18 | $0.00005231 | $0.00005310 | $0.00005231 | $0.00005285 | $252.19 | $0 |
| 2019-04-19 | $0.00005286 | $0.00009676 | $0.00005174 | $0.00005302 | $35,205.13 | $0 |
| 2019-04-20 | $0.00005304 | $0.0001051 | $0.00005269 | $0.00005314 | $2,996.62 | $0 |
| 2019-04-21 | $0.00005316 | $0.0001015 | $0.00005107 | $0.00006848 | $172.04 | $0 |
| 2019-04-22 | $0.00006845 | $0.00006861 | $0.00005272 | $0.00005376 | $666.00 | $0 |
| 2019-04-23 | $0.00005376 | $0.00005710 | $0.00005363 | $0.00005705 | $1,365.52 | $0 |
| 2019-04-24 | $0.00005705 | $0.00006837 | $0.00005328 | $0.00005441 | $2,263.07 | $0 |
| 2019-04-25 | $0.00005441 | $0.00005625 | $0.00005102 | $0.00005179 | $6,595.04 | $0 |
| 2019-04-26 | $0.00005196 | $0.00005369 | $0.00005136 | $0.00005252 | $93.00 | $0 |
| 2019-04-27 | $0.00005255 | $0.00009649 | $0.00005220 | $0.00005278 | $840.55 | $0 |
| 2019-04-28 | $0.00005277 | $0.00005323 | $0.00005254 | $0.00005292 | $1,375.00 | $0 |
| 2019-04-29 | $0.00005295 | $0.00007713 | $0.00005176 | $0.00007677 | $7.81 | $0 |
| 2019-04-30 | $0.00007685 | $0.00008595 | $0.00005328 | $0.00008572 | $491.81 | $0 |