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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00008570 | $0.0001013 | $0.00005357 | $0.00005407 | $2,112.03 | $0 |
| 2019-05-02 | $0.00005408 | $0.0001090 | $0.00005395 | $0.00005515 | $936.31 | $0 |
| 2019-05-03 | $0.00005514 | $0.00006201 | $0.00005496 | $0.00006198 | $525.73 | $0 |
| 2019-05-04 | $0.00006174 | $0.00006325 | $0.00005648 | $0.00005847 | $1,218.48 | $0 |
| 2019-05-05 | $0.00005846 | $0.00006965 | $0.00005687 | $0.00005784 | $30.67 | $0 |
| 2019-05-06 | $0.00005781 | $0.0001074 | $0.00005645 | $0.00005752 | $1,337.35 | $0 |
| 2019-05-07 | $0.00005750 | $0.00007133 | $0.00005750 | $0.00007009 | $30.20 | $0 |
| 2019-05-08 | $0.00006996 | $0.00007687 | $0.00005938 | $0.00007343 | $2.59 | $0 |
| 2019-05-09 | $0.00007342 | $0.0001180 | $0.00007329 | $0.0001179 | $2.70 | $0 |
| 2019-05-10 | $0.0001178 | $0.0001181 | $0.00006143 | $0.00006347 | $6,829.94 | $0 |
| 2019-05-11 | $0.00006349 | $0.00009725 | $0.00006346 | $0.00007033 | $1,013.06 | $0 |
| 2019-05-12 | $0.00007038 | $0.00007304 | $0.00005078 | $0.00006146 | $112.63 | $0 |
| 2019-05-13 | $0.00006146 | $0.00007805 | $0.00005576 | $0.00007786 | $4.39 | $0 |
| 2019-05-14 | $0.00007791 | $0.00007993 | $0.00006287 | $0.00006992 | $1,151.77 | $0 |
| 2019-05-15 | $0.00006988 | $0.00007350 | $0.00005967 | $0.00006385 | $111.93 | $0 |
| 2019-05-16 | $0.00006375 | $0.00007353 | $0.00006091 | $0.00006730 | $138.35 | $0 |
| 2019-05-17 | $0.00006730 | $0.00006766 | $0.00003685 | $0.00004325 | $495.05 | $0 |
| 2019-05-18 | $0.00004325 | $0.00005436 | $0.00004278 | $0.00005110 | $7.18 | $0 |
| 2019-05-19 | $0.00005118 | $0.00005347 | $0.00004120 | $0.00005080 | $135.69 | $0 |
| 2019-05-20 | $0.00005080 | $0.00005339 | $0.00001351 | $0.00002736 | $636.94 | $0 |
| 2019-05-21 | $0.00002737 | $0.00004339 | $0.00002090 | $0.00004084 | $492.35 | $0 |
| 2019-05-22 | $0.00004084 | $0.00006957 | $0.00002950 | $0.00006135 | $946.28 | $0 |
| 2019-05-23 | $0.00006135 | $0.00006153 | $0.00003925 | $0.00004010 | $302.52 | $0 |
| 2019-05-24 | $0.00004011 | $0.00004200 | $0.00002791 | $0.00004098 | $202.84 | $0 |
| 2019-05-25 | $0.00004098 | $0.00006011 | $0.00004086 | $0.00005970 | $285.41 | $0 |
| 2019-05-26 | $0.00005981 | $0.00006841 | $0.00003358 | $0.00003367 | $2,092.39 | $0 |
| 2019-05-27 | $0.00003364 | $0.00005233 | $0.00003364 | $0.00003912 | $262.00 | $0 |
| 2019-05-28 | $0.00003906 | $0.00005724 | $0.00003837 | $0.00005355 | $442.98 | $0 |
| 2019-05-29 | $0.00005355 | $0.00007344 | $0.00005352 | $0.00005655 | $2,900.96 | $0 |
| 2019-05-30 | $0.00005655 | $0.00006320 | $0.00004552 | $0.00004613 | $318.82 | $0 |
| 2019-05-31 | $0.00004613 | $0.00007526 | $0.00004607 | $0.00006823 | $886.05 | $0 |