Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.003561 | $0.003779 | $0.003459 | $0.003664 | $336.25 | $54,803.46 |
| 2014-12-02 | $0.003664 | $0.003973 | $0.003553 | $0.003714 | $70.39 | $55,610.04 |
| 2014-12-03 | $0.003718 | $0.005404 | $0.003666 | $0.004525 | $369.28 | $67,811.04 |
| 2014-12-04 | $0.004534 | $0.005083 | $0.004484 | $0.004519 | $269.10 | $67,779.51 |
| 2014-12-05 | $0.004517 | $0.004592 | $0.004251 | $0.004315 | $73.48 | $64,781.90 |
| 2014-12-06 | $0.004314 | $0.004349 | $0.004052 | $0.004107 | $104.33 | $61,719.94 |
| 2014-12-07 | $0.004108 | $0.004423 | $0.004103 | $0.004268 | $57.55 | $64,194.05 |
| 2014-12-08 | $0.004266 | $0.004401 | $0.004163 | $0.004164 | $132.99 | $62,685.97 |
| 2014-12-09 | $0.004163 | $0.004360 | $0.003949 | $0.004003 | $178.65 | $60,323.16 |
| 2014-12-10 | $0.004003 | $0.004235 | $0.003188 | $0.004078 | $221.89 | $61,513.93 |
| 2014-12-11 | $0.004054 | $0.004244 | $0.003144 | $0.004049 | $636.89 | $61,123.16 |
| 2014-12-12 | $0.004039 | $0.004049 | $0.004006 | $0.004029 | $41.89 | $60,884.79 |
| 2014-12-13 | $0.004027 | $0.004027 | $0.003508 | $0.003602 | $130.32 | $54,470.47 |
| 2014-12-14 | $0.003594 | $0.004448 | $0.002972 | $0.004443 | $142.77 | $67,228.17 |
| 2014-12-15 | $0.004257 | $0.004263 | $0.003473 | $0.003904 | $920.21 | $59,106.53 |
| 2014-12-16 | $0.003908 | $0.004105 | $0.003561 | $0.003816 | $98.07 | $57,796.58 |
| 2014-12-17 | $0.003813 | $0.003907 | $0.003677 | $0.003823 | $64.00 | $57,923.78 |
| 2014-12-18 | $0.003821 | $0.004272 | $0.003125 | $0.003798 | $3,578.62 | $57,548.21 |
| 2014-12-19 | $0.003795 | $0.003866 | $0.002622 | $0.002647 | $555.06 | $40,112.61 |
| 2014-12-20 | $0.002645 | $0.003310 | $0.002632 | $0.003203 | $98.35 | $48,555.43 |
| 2014-12-21 | $0.003199 | $0.003214 | $0.003047 | $0.003050 | $24.63 | $46,278.66 |
| 2014-12-22 | $0.003052 | $0.003271 | $0.002621 | $0.002645 | $1,140.19 | $40,183.21 |
| 2014-12-23 | $0.002646 | $0.004516 | $0.002573 | $0.003684 | $9,135.42 | $56,007.55 |
| 2014-12-24 | $0.003682 | $0.003686 | $0.002614 | $0.002748 | $1,818.48 | $41,813.91 |
| 2014-12-25 | $0.002642 | $0.002762 | $0.002601 | $0.002629 | $173.12 | $40,004.99 |
| 2014-12-26 | $0.002630 | $0.002766 | $0.002605 | $0.002684 | $127.90 | $40,903.11 |
| 2014-12-27 | $0.002681 | $0.002764 | $0.002586 | $0.002665 | $91.35 | $40,656.90 |
| 2014-12-28 | $0.002666 | $0.003285 | $0.002557 | $0.002773 | $493.65 | $42,347.77 |
| 2014-12-29 | $0.002777 | $0.002917 | $0.002556 | $0.002747 | $137.22 | $41,990.27 |
| 2014-12-30 | $0.002748 | $0.002787 | $0.002544 | $0.002576 | $52.91 | $39,403.43 |
| 2014-12-31 | $0.002551 | $0.002692 | $0.002502 | $0.002692 | $147.33 | $41,215.59 |