Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.004773 | $0.006038 | $0.004345 | $0.005816 | $15,419.60 | $82,036.81 |
| 2014-10-02 | $0.005126 | $0.005900 | $0.005006 | $0.005156 | $1,352.27 | $72,816.13 |
| 2014-10-03 | $0.005157 | $0.01169 | $0.004971 | $0.01167 | $13,824.40 | $164,987 |
| 2014-10-04 | $0.01127 | $0.01278 | $0.008238 | $0.009177 | $17,490.40 | $129,778 |
| 2014-10-05 | $0.009179 | $0.009985 | $0.007321 | $0.008236 | $3,539.53 | $116,461 |
| 2014-10-06 | $0.008232 | $0.008553 | $0.006320 | $0.006969 | $2,336.05 | $98,817.88 |
| 2014-10-07 | $0.006980 | $0.007740 | $0.005669 | $0.005779 | $1,565.75 | $82,030.32 |
| 2014-10-08 | $0.006189 | $0.007447 | $0.005797 | $0.006372 | $1,811.86 | $90,536.02 |
| 2014-10-09 | $0.006370 | $0.007748 | $0.006281 | $0.006978 | $2,412.60 | $99,253.14 |
| 2014-10-10 | $0.006972 | $0.007616 | $0.006752 | $0.007601 | $1,541.10 | $108,219 |
| 2014-10-11 | $0.006953 | $0.008286 | $0.006578 | $0.006753 | $854.51 | $96,247.73 |
| 2014-10-12 | $0.006759 | $0.008678 | $0.006558 | $0.008359 | $1,654.07 | $119,245 |
| 2014-10-13 | $0.008346 | $0.009697 | $0.006988 | $0.008852 | $2,908.29 | $126,403 |
| 2014-10-14 | $0.007525 | $0.008743 | $0.007018 | $0.007086 | $1,058.42 | $101,293 |
| 2014-10-15 | $0.007088 | $0.007512 | $0.005482 | $0.005695 | $1,767.50 | $81,483.57 |
| 2014-10-16 | $0.005670 | $0.007541 | $0.004933 | $0.005103 | $1,540.49 | $73,081.82 |
| 2014-10-17 | $0.005104 | $0.006217 | $0.004340 | $0.004432 | $1,054.62 | $63,539.87 |
| 2014-10-18 | $0.004752 | $0.005628 | $0.004709 | $0.005025 | $1,079.96 | $72,115.49 |
| 2014-10-19 | $0.005023 | $0.005179 | $0.005004 | $0.005102 | $746.65 | $73,284.26 |
| 2014-10-20 | $0.005097 | $0.005113 | $0.004059 | $0.004367 | $826.12 | $62,793.43 |
| 2014-10-21 | $0.004362 | $0.005170 | $0.004361 | $0.004529 | $1,052.11 | $65,183.94 |
| 2014-10-22 | $0.004525 | $0.005054 | $0.004478 | $0.004552 | $528.27 | $65,577.66 |
| 2014-10-23 | $0.004549 | $0.006107 | $0.004452 | $0.005715 | $1,129.66 | $82,415.13 |
| 2014-10-24 | $0.005730 | $0.007456 | $0.005619 | $0.005665 | $1,651.07 | $81,782.17 |
| 2014-10-25 | $0.005672 | $0.005818 | $0.005163 | $0.005239 | $247.29 | $75,708.97 |
| 2014-10-26 | $0.005243 | $0.006594 | $0.005195 | $0.006325 | $877.23 | $91,484.27 |
| 2014-10-27 | $0.006326 | $0.007628 | $0.005785 | $0.006995 | $1,539.90 | $101,274 |
| 2014-10-28 | $0.007000 | $0.007660 | $0.005758 | $0.005855 | $2,255.97 | $84,841.98 |
| 2014-10-29 | $0.005850 | $0.008008 | $0.005811 | $0.007433 | $1,941.07 | $107,817 |
| 2014-10-30 | $0.007438 | $0.008966 | $0.006665 | $0.008240 | $4,906.51 | $119,638 |
| 2014-10-31 | $0.008233 | $0.009624 | $0.006786 | $0.006968 | $6,111.13 | $101,267 |