Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.002694 | $0.002695 | $0.002559 | $0.002606 | $92.09 | $39,928.81 |
| 2015-01-02 | $0.002604 | $0.002618 | $0.002461 | $0.002463 | $156.30 | $37,783.00 |
| 2015-01-03 | $0.002460 | $0.002497 | $0.002050 | $0.002085 | $204.40 | $32,007.08 |
| 2015-01-04 | $0.002085 | $0.002349 | $0.001633 | $0.002214 | $1,027.27 | $34,000.97 |
| 2015-01-05 | $0.002221 | $0.002221 | $0.001922 | $0.002100 | $70.56 | $32,282.25 |
| 2015-01-06 | $0.002101 | $0.002558 | $0.002070 | $0.002198 | $133.28 | $33,792.60 |
| 2015-01-07 | $0.002197 | $0.002527 | $0.002082 | $0.002239 | $114.11 | $34,493.27 |
| 2015-01-08 | $0.002237 | $0.003067 | $0.002182 | $0.002304 | $79.95 | $35,534.00 |
| 2015-01-09 | $0.002297 | $0.002781 | $0.002293 | $0.002580 | $224.99 | $39,812.70 |
| 2015-01-10 | $0.002604 | $0.003665 | $0.002463 | $0.002950 | $1,071.53 | $45,569.62 |
| 2015-01-11 | $0.002948 | $0.004100 | $0.002655 | $0.002818 | $3,326.72 | $43,525.95 |
| 2015-01-12 | $0.002823 | $0.003356 | $0.002757 | $0.002784 | $305.92 | $43,012.30 |
| 2015-01-13 | $0.002780 | $0.002780 | $0.0008862 | $0.001166 | $2,046.55 | $18,063.51 |
| 2015-01-14 | $0.001074 | $0.001313 | $0.0005391 | $0.0005948 | $608.65 | $9,219.60 |
| 2015-01-15 | $0.0005909 | $0.0008666 | $0.0005585 | $0.0007054 | $230.35 | $10,943.30 |
| 2015-01-16 | $0.0007025 | $0.0009144 | $0.0006476 | $0.0007665 | $175.32 | $11,894.27 |
| 2015-01-17 | $0.0007656 | $0.0009166 | $0.0006775 | $0.0007569 | $140.00 | $11,764.37 |
| 2015-01-18 | $0.0007599 | $0.0009983 | $0.0006892 | $0.0008360 | $57.89 | $13,006.33 |
| 2015-01-19 | $0.0008405 | $0.0009635 | $0.0007365 | $0.0008243 | $17.24 | $12,834.91 |
| 2015-01-20 | $0.0008189 | $0.0009878 | $0.0006055 | $0.0006794 | $100.31 | $10,588.51 |
| 2015-01-21 | $0.0006862 | $0.0008460 | $0.0006466 | $0.0008423 | $21.95 | $13,139.98 |
| 2015-01-22 | $0.0008251 | $0.0009192 | $0.0007667 | $0.0009138 | $32.15 | $14,266.81 |
| 2015-01-23 | $0.0009143 | $0.0009423 | $0.0007607 | $0.0007863 | $226.33 | $12,275.30 |
| 2015-01-24 | $0.0007855 | $0.0008490 | $0.0007765 | $0.0008079 | $33.13 | $12,613.04 |
| 2015-01-25 | $0.0008063 | $0.0008331 | $0.0007582 | $0.0007921 | $95.77 | $12,365.63 |
| 2015-01-26 | $0.0007932 | $0.001049 | $0.0007932 | $0.0008435 | $58.88 | $13,169.23 |
| 2015-01-27 | $0.0008426 | $0.001050 | $0.0007100 | $0.0009510 | $75.96 | $14,914.18 |
| 2015-01-28 | $0.0009505 | $0.0009660 | $0.0006483 | $0.0006679 | $13.85 | $10,475.36 |
| 2015-01-29 | $0.0006663 | $0.0007671 | $0.0006307 | $0.0007081 | $85.88 | $11,124.75 |
| 2015-01-30 | $0.0007078 | $0.0007404 | $0.0006353 | $0.0006386 | $111.38 | $10,040.73 |
| 2015-01-31 | $0.0006387 | $0.0007029 | $0.0004555 | $0.0006659 | $18.62 | $10,470.68 |