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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00009772 | $0.00009975 | $0.00008156 | $0.00008804 | $293.67 | $0 |
| 2019-07-02 | $0.00008803 | $0.0001080 | $0.00008190 | $0.0001071 | $10,813.65 | $0 |
| 2019-07-03 | $0.0001071 | $0.0001129 | $0.00008553 | $0.0001027 | $0 | $0 |
| 2019-07-04 | $0.0001027 | $0.0001242 | $0.00008698 | $0.0001132 | $0 | $0 |
| 2019-07-05 | $0.0001131 | $0.0002191 | $0.0001098 | $0.0001117 | $0 | $0 |
| 2019-07-06 | $0.0001117 | $0.0002178 | $0.0001110 | $0.0001120 | $1.12 | $0 |
| 2019-07-07 | $0.0001120 | $0.0002237 | $0.0001114 | $0.0002203 | $0 | $0 |
| 2019-07-08 | $0.0002203 | $0.0002338 | $0.0001204 | $0.0002063 | $12,278.23 | $0 |
| 2019-07-09 | $0.0002064 | $0.0002442 | $0.0001520 | $0.0001536 | $2,777.83 | $0 |
| 2019-07-10 | $0.0001538 | $0.0002620 | $0.0001473 | $0.0001497 | $304.68 | $0 |
| 2019-07-11 | $0.0001497 | $0.0001497 | $0.0001136 | $0.0001231 | $0 | $0 |
| 2019-07-12 | $0.0001232 | $0.0001481 | $0.0001027 | $0.0001204 | $10,540.59 | $0 |
| 2019-07-13 | $0.0001204 | $0.0002213 | $0.0001113 | $0.0001141 | $2,803.29 | $0 |
| 2019-07-14 | $0.0001141 | $0.0002175 | $0.0001038 | $0.0001041 | $4,676.23 | $0 |
| 2019-07-15 | $0.0001042 | $0.0001111 | $0.0001002 | $0.0001096 | $8,152.91 | $0 |
| 2019-07-16 | $0.0001095 | $0.0001107 | $0.00009412 | $0.00009454 | $1,415.95 | $0 |
| 2019-07-17 | $0.00009435 | $0.0001100 | $0.00008232 | $0.00009605 | $55.68 | $0 |
| 2019-07-18 | $0.00009610 | $0.0001071 | $0.00009332 | $0.0001063 | $1,035.82 | $0 |
| 2019-07-19 | $0.0001063 | $0.0001128 | $0.00006199 | $0.00006478 | $11,113.82 | $0 |
| 2019-07-20 | $0.00006479 | $0.00009259 | $0.00003874 | $0.00007483 | $2,232.82 | $0 |
| 2019-07-21 | $0.00007483 | $0.0001009 | $0.00005852 | $0.00006372 | $483.82 | $0 |
| 2019-07-22 | $0.00006370 | $0.00008796 | $0.00006351 | $0.00007312 | $85.03 | $0 |
| 2019-07-23 | $0.00007311 | $0.00007586 | $0.00003614 | $0.00005473 | $964.18 | $0 |
| 2019-07-24 | $0.00005473 | $0.00006579 | $0.00004631 | $0.00005800 | $893.78 | $0 |
| 2019-07-25 | $0.00005802 | $0.00005958 | $0.00004750 | $0.00005232 | $532.78 | $0 |
| 2019-07-26 | $0.00005238 | $0.00006488 | $0.00004677 | $0.00006425 | $1,128.89 | $0 |
| 2019-07-27 | $0.00006425 | $0.00006634 | $0.00004238 | $0.00004796 | $1,287.12 | $0 |
| 2019-07-28 | $0.00004796 | $0.00004859 | $0.00004170 | $0.00004831 | $146.55 | $0 |
| 2019-07-29 | $0.00004842 | $0.00004890 | $0.00004123 | $0.00004744 | $21.58 | $0 |
| 2019-07-30 | $0.00004763 | $0.00005946 | $0.00003669 | $0.00004507 | $868.67 | $0 |
| 2019-07-31 | $0.00004508 | $0.00006394 | $0.00004506 | $0.00006377 | $98.61 | $0 |