Chalice Finance CHAL
Xếp hạng #?
13:49:09 27/01/2021
Chalice Finance (CHAL)
Không theo dõi
Lịch sử giá Chalice Finance (CHAL) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $16.27 | $16.95 | $16.16 | $16.22 | $728.99 | $0 |
| 2021-01-02 | $16.22 | $16.43 | $15.05 | $16.07 | $829.12 | $0 |
| 2021-01-03 | $16.07 | $23.32 | $14.84 | $20.86 | $34,447.67 | $0 |
| 2021-01-04 | $20.86 | $23.36 | $17.69 | $18.00 | $3,560.82 | $0 |
| 2021-01-05 | $18.00 | $19.43 | $16.08 | $17.56 | $1,904.94 | $0 |
| 2021-01-06 | $17.57 | $20.01 | $16.75 | $18.81 | $5,293.96 | $0 |
| 2021-01-07 | $18.81 | $24.26 | $18.62 | $23.93 | $5,699.18 | $0 |
| 2021-01-08 | $23.95 | $24.32 | $16.01 | $17.14 | $0 | $0 |
| 2021-01-09 | $17.14 | $18.28 | $16.61 | $18.09 | $0 | $0 |
| 2021-01-10 | $18.09 | $18.91 | $16.80 | $17.79 | $0 | $0 |
| 2021-01-11 | $17.79 | $17.82 | $13.01 | $15.30 | $0 | $0 |
| 2021-01-12 | $15.30 | $16.12 | $14.29 | $14.64 | $0 | $0 |
| 2021-01-13 | $14.64 | $15.93 | $14.00 | $15.85 | $0 | $0 |
| 2021-01-14 | $15.85 | $17.44 | $15.35 | $17.09 | $0 | $0 |
| 2021-01-15 | $17.09 | $17.59 | $15.46 | $16.45 | $0 | $0 |
| 2021-01-16 | $16.45 | $18.11 | $16.27 | $17.38 | $0 | $0 |
| 2021-01-17 | $17.38 | $17.78 | $16.51 | $17.33 | $0 | $0 |
| 2021-01-18 | $17.33 | $17.69 | $16.73 | $17.69 | $0 | $0 |
| 2021-01-19 | $17.69 | $20.14 | $17.66 | $19.45 | $0 | $0 |
| 2021-01-20 | $19.45 | $19.73 | $17.52 | $19.42 | $0 | $0 |
| 2021-01-21 | $19.42 | $19.43 | $15.53 | $15.73 | $0 | $0 |
| 2021-01-22 | $15.73 | $17.92 | $14.81 | $17.38 | $0 | $0 |
| 2021-01-23 | $17.38 | $17.85 | $16.93 | $17.29 | $0 | $0 |
| 2021-01-24 | $17.29 | $19.61 | $17.25 | $19.61 | $0 | $0 |
| 2021-01-25 | $19.61 | $20.56 | $18.40 | $18.60 | $0 | $0 |
| 2021-01-26 | $18.60 | $19.32 | $17.59 | $19.06 | $0 | $0 |
| 2021-01-27 | $19.06 | $19.23 | $18.03 | $18.16 | $0 | $0 |