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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00006378 | $0.00006478 | $0.00004877 | $0.00005206 | $2,324.97 | $0 |
| 2019-08-02 | $0.00005205 | $0.00005924 | $0.00004753 | $0.00005387 | $799.18 | $0 |
| 2019-08-03 | $0.00005388 | $0.00005603 | $0.00004989 | $0.00005008 | $273.67 | $0 |
| 2019-08-04 | $0.00005010 | $0.00007988 | $0.00005004 | $0.00007911 | $1,958.98 | $0 |
| 2019-08-05 | $0.00007913 | $0.00009188 | $0.00007151 | $0.00008964 | $822.34 | $0 |
| 2019-08-06 | $0.00008970 | $0.0001059 | $0.00007464 | $0.00007549 | $814.30 | $0 |
| 2019-08-07 | $0.00007543 | $0.0001008 | $0.00005361 | $0.00006313 | $655.53 | $0 |
| 2019-08-08 | $0.00006313 | $0.00008551 | $0.00006260 | $0.00007615 | $842.33 | $0 |
| 2019-08-09 | $0.00007618 | $0.00008146 | $0.00006395 | $0.00006681 | $575.56 | $0 |
| 2019-08-10 | $0.00006681 | $0.00007249 | $0.00006623 | $0.00007081 | $445.01 | $0 |
| 2019-08-11 | $0.00007087 | $0.00007207 | $0.00006301 | $0.00007200 | $309.98 | $0 |
| 2019-08-12 | $0.00007196 | $0.00007209 | $0.00006405 | $0.00006423 | $263.71 | $0 |
| 2019-08-13 | $0.00006428 | $0.00007778 | $0.00006414 | $0.00007059 | $237.77 | $0 |
| 2019-08-14 | $0.00007056 | $0.00007614 | $0.00006159 | $0.00007277 | $893.09 | $0 |
| 2019-08-15 | $0.00007277 | $0.00009512 | $0.00005657 | $0.00009398 | $1,408.81 | $0 |
| 2019-08-16 | $0.00009399 | $0.0001001 | $0.00006157 | $0.00009965 | $2,076.40 | $0 |
| 2019-08-17 | $0.00009967 | $0.0001033 | $0.00009864 | $0.0001002 | $514.09 | $0 |
| 2019-08-18 | $0.0001002 | $0.0001017 | $0.00005296 | $0.00006294 | $0.03905 | $0 |
| 2019-08-19 | $0.00006289 | $0.00006522 | $0.00005234 | $0.00006463 | $757.28 | $0 |
| 2019-08-20 | $0.00006463 | $0.00007087 | $0.00002310 | $0.00002544 | $1,129.80 | $0 |
| 2019-08-21 | $0.00002545 | $0.00006040 | $0.00002355 | $0.00003284 | $667.92 | $0 |
| 2019-08-22 | $0.00003285 | $0.00003676 | $0.00002138 | $0.00002200 | $191.33 | $0 |
| 2019-08-23 | $0.00002200 | $0.00005513 | $0.00002181 | $0.00005152 | $391.24 | $0 |
| 2019-08-24 | $0.00005157 | $0.00009730 | $0.00005004 | $0.00009711 | $549.04 | $0 |
| 2019-08-25 | $0.00009711 | $0.00009821 | $0.00004830 | $0.00004894 | $563.60 | $0 |
| 2019-08-26 | $0.00004898 | $0.00005210 | $0.00004858 | $0.00004929 | $43.33 | $0 |
| 2019-08-27 | $0.00004931 | $0.00007879 | $0.00003692 | $0.00007770 | $1,355.45 | $0 |
| 2019-08-28 | $0.00007771 | $0.00009381 | $0.00003801 | $0.00003819 | $524.38 | $0 |
| 2019-08-29 | $0.00003819 | $0.00006139 | $0.00003777 | $0.00006075 | $460.33 | $0 |
| 2019-08-30 | $0.00006075 | $0.00007070 | $0.00004580 | $0.00005270 | $786.79 | $0 |
| 2019-08-31 | $0.00005269 | $0.00007952 | $0.00005221 | $0.00007520 | $6,189.43 | $0 |