Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0006641 | $0.0007023 | $0.0005722 | $0.0006450 | $182.85 | $10,141.88 |
| 2015-02-02 | $0.0006436 | $0.0008382 | $0.0005683 | $0.0006609 | $172.31 | $10,420.31 |
| 2015-02-03 | $0.0006602 | $0.001103 | $0.0004689 | $0.0006272 | $393.11 | $9,898.26 |
| 2015-02-04 | $0.0006275 | $0.0009320 | $0.0006147 | $0.0007309 | $71.57 | $11,536.28 |
| 2015-02-05 | $0.0007309 | $0.0008059 | $0.0006985 | $0.0007266 | $99.88 | $11,488.53 |
| 2015-02-06 | $0.0007271 | $0.0007820 | $0.0005076 | $0.0005076 | $40.69 | $8,031.71 |
| 2015-02-07 | $0.0005083 | $0.0009119 | $0.0005083 | $0.0006655 | $184.33 | $10,531.41 |
| 2015-02-08 | $0.0006653 | $0.0007177 | $0.0006649 | $0.0006900 | $20.76 | $10,918.19 |
| 2015-02-09 | $0.0006900 | $0.0008070 | $0.0006747 | $0.0007629 | $50.07 | $12,072.29 |
| 2015-02-10 | $0.0007638 | $0.0007772 | $0.0005859 | $0.0007341 | $30.58 | $11,617.29 |
| 2015-02-11 | $0.0007334 | $0.0008210 | $0.0006947 | $0.0008037 | $19.52 | $12,718.64 |
| 2015-02-12 | $0.0008045 | $0.0008049 | $0.0006994 | $0.0007001 | $46.81 | $11,078.22 |
| 2015-02-13 | $0.0007006 | $0.0008221 | $0.0006954 | $0.0008066 | $49.35 | $12,840.02 |
| 2015-02-14 | $0.0008067 | $0.0008635 | $0.0006682 | $0.0008000 | $37.21 | $12,746.51 |
| 2015-02-15 | $0.0007987 | $0.0008583 | $0.0006296 | $0.0007315 | $22.93 | $11,666.41 |
| 2015-02-16 | $0.0007351 | $0.0007715 | $0.0005240 | $0.0005905 | $367.30 | $9,421.09 |
| 2015-02-17 | $0.0005908 | $0.001049 | $0.0005869 | $0.0007863 | $326.59 | $12,549.62 |
| 2015-02-18 | $0.0008252 | $0.0008282 | $0.0005866 | $0.0005963 | $93.44 | $9,516.86 |
| 2015-02-19 | $0.0005966 | $0.0008310 | $0.0005863 | $0.0006229 | $116.58 | $9,940.79 |
| 2015-02-20 | $0.0006218 | $0.0007328 | $0.0005992 | $0.0006020 | $14.38 | $9,607.97 |
| 2015-02-21 | $0.0006013 | $0.0008086 | $0.0005785 | $0.0006666 | $66.37 | $10,683.47 |
| 2015-02-22 | $0.0006670 | $0.0007020 | $0.0005685 | $0.0005736 | $9.96 | $9,201.73 |
| 2015-02-23 | $0.0005732 | $0.0007137 | $0.0005684 | $0.0005741 | $46.27 | $9,218.42 |
| 2015-02-24 | $0.0005746 | $0.0006228 | $0.0004978 | $0.0005176 | $45.29 | $8,318.02 |
| 2015-02-25 | $0.0005175 | $0.0005211 | $0.0004845 | $0.0004917 | $17.03 | $7,908.99 |
| 2015-02-26 | $0.0004919 | $0.0004996 | $0.0001672 | $0.0004489 | $99.98 | $7,225.88 |
| 2015-02-27 | $0.0004487 | $0.0004569 | $0.0002412 | $0.0004503 | $16.94 | $7,247.90 |
| 2015-02-28 | $0.0004315 | $0.0005153 | $0.0004241 | $0.0004481 | $115.14 | $7,226.93 |