Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.007144 | $0.008903 | $0.006642 | $0.006931 | $1,195.73 | $100,825 |
| 2014-11-02 | $0.006938 | $0.007212 | $0.005942 | $0.006048 | $1,561.35 | $88,064.42 |
| 2014-11-03 | $0.006042 | $0.006519 | $0.005699 | $0.005871 | $537.38 | $85,561.41 |
| 2014-11-04 | $0.005864 | $0.006692 | $0.005847 | $0.006067 | $409.92 | $88,511.21 |
| 2014-11-05 | $0.006071 | $0.006455 | $0.005642 | $0.005648 | $531.97 | $82,470.64 |
| 2014-11-06 | $0.005647 | $0.006076 | $0.005327 | $0.005798 | $242.63 | $84,740.33 |
| 2014-11-07 | $0.005806 | $0.005806 | $0.004471 | $0.004479 | $1,531.20 | $65,529.36 |
| 2014-11-08 | $0.004476 | $0.004664 | $0.004465 | $0.004646 | $200.49 | $68,036.11 |
| 2014-11-09 | $0.004644 | $0.006347 | $0.004455 | $0.005903 | $156.79 | $86,532.92 |
| 2014-11-10 | $0.005937 | $0.005945 | $0.004635 | $0.004664 | $228.97 | $68,438.59 |
| 2014-11-11 | $0.004651 | $0.006023 | $0.004628 | $0.004663 | $366.32 | $68,485.30 |
| 2014-11-12 | $0.004667 | $0.005073 | $0.004336 | $0.004935 | $633.28 | $72,543.41 |
| 2014-11-13 | $0.004979 | $0.005579 | $0.004434 | $0.004730 | $1,338.77 | $69,591.46 |
| 2014-11-14 | $0.004708 | $0.004708 | $0.004281 | $0.004423 | $467.28 | $65,133.99 |
| 2014-11-15 | $0.004444 | $0.004719 | $0.004123 | $0.004208 | $2,078.05 | $62,018.16 |
| 2014-11-16 | $0.004193 | $0.004343 | $0.003454 | $0.003467 | $748.72 | $51,140.91 |
| 2014-11-17 | $0.003471 | $0.003890 | $0.003079 | $0.003185 | $262.97 | $47,034.13 |
| 2014-11-18 | $0.003189 | $0.003250 | $0.002806 | $0.002940 | $157.66 | $43,444.01 |
| 2014-11-19 | $0.002930 | $0.004054 | $0.002893 | $0.003237 | $209.83 | $47,884.08 |
| 2014-11-20 | $0.003235 | $0.003800 | $0.003107 | $0.003296 | $270.96 | $48,796.21 |
| 2014-11-21 | $0.003297 | $0.003546 | $0.003117 | $0.003124 | $79.32 | $46,297.75 |
| 2014-11-22 | $0.003131 | $0.004305 | $0.003056 | $0.003058 | $86.68 | $45,355.64 |
| 2014-11-23 | $0.003058 | $0.003273 | $0.003014 | $0.003244 | $65.31 | $48,147.47 |
| 2014-11-24 | $0.003238 | $0.003368 | $0.003045 | $0.003096 | $94.06 | $45,997.06 |
| 2014-11-25 | $0.003096 | $0.003247 | $0.002936 | $0.003061 | $98.36 | $45,520.33 |
| 2014-11-26 | $0.003066 | $0.003305 | $0.003020 | $0.003141 | $110.91 | $46,762.51 |
| 2014-11-27 | $0.003159 | $0.003277 | $0.002982 | $0.003057 | $31.88 | $45,549.82 |
| 2014-11-28 | $0.003055 | $0.003290 | $0.002901 | $0.003063 | $67.17 | $45,677.53 |
| 2014-11-29 | $0.003061 | $0.003729 | $0.003036 | $0.003126 | $62.11 | $46,669.97 |
| 2014-11-30 | $0.003126 | $0.004976 | $0.003056 | $0.003559 | $248.63 | $53,176.81 |