Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0003198 | $0.0003678 | $0.0003087 | $0.0003675 | $46.34 | $6,020.16 |
| 2015-04-02 | $0.0003674 | $0.0003693 | $0.0003142 | $0.0003174 | $7.91 | $5,203.74 |
| 2015-04-03 | $0.0003173 | $0.0004050 | $0.0003164 | $0.0003253 | $81.65 | $5,337.85 |
| 2015-04-04 | $0.0003253 | $0.0003995 | $0.0003080 | $0.0003238 | $14.69 | $5,314.90 |
| 2015-04-05 | $0.0003236 | $0.0003276 | $0.0003099 | $0.0003273 | $22.01 | $5,374.97 |
| 2015-04-06 | $0.0003275 | $0.0004407 | $0.0003187 | $0.0003191 | $35.77 | $5,242.27 |
| 2015-04-07 | $0.0003191 | $0.001633 | $0.0001253 | $0.0003617 | $378.19 | $5,944.75 |
| 2015-04-08 | $0.0003613 | $0.0003620 | $0.0002883 | $0.0003206 | $7.04 | $5,270.43 |
| 2015-04-09 | $0.0003205 | $0.0004282 | $0.0003201 | $0.0003427 | $28.65 | $5,635.58 |
| 2015-04-10 | $0.0003426 | $0.0003766 | $0.0003325 | $0.0003393 | $8.07 | $5,582.26 |
| 2015-04-11 | $0.0003396 | $0.0003572 | $0.0003355 | $0.0003407 | $2.46 | $5,606.88 |
| 2015-04-12 | $0.0003406 | $0.0003921 | $0.0003397 | $0.0003535 | $6.24 | $5,819.77 |
| 2015-04-13 | $0.0003536 | $0.0003666 | $0.0003280 | $0.0003322 | $13.42 | $5,471.31 |
| 2015-04-14 | $0.0003319 | $0.0003323 | $0.0002752 | $0.0003013 | $17.21 | $4,965.85 |
| 2015-04-15 | $0.0003013 | $0.0003265 | $0.0002811 | $0.0003265 | $17.84 | $5,383.65 |
| 2015-04-16 | $0.0003267 | $0.0003268 | $0.0002865 | $0.0003105 | $11.32 | $5,124.44 |
| 2015-04-17 | $0.0003104 | $0.0003490 | $0.0002917 | $0.0002939 | $14.33 | $4,854.21 |
| 2015-04-18 | $0.0002938 | $0.0003750 | $0.0002936 | $0.0003255 | $369.54 | $5,380.81 |
| 2015-04-19 | $0.0003254 | $0.0003888 | $0.0003243 | $0.0003740 | $23.87 | $6,188.53 |
| 2015-04-20 | $0.0003740 | $0.0006312 | $0.0003729 | $0.0004827 | $77.41 | $7,992.78 |
| 2015-04-21 | $0.0004827 | $0.0005007 | $0.0003553 | $0.0004246 | $31.87 | $7,031.75 |
| 2015-04-22 | $0.0004261 | $0.0005008 | $0.0003324 | $0.0003716 | $63.21 | $6,156.51 |
| 2015-04-23 | $0.0003721 | $0.0004752 | $0.0002910 | $0.0003699 | $11.90 | $6,128.64 |
| 2015-04-24 | $0.0004200 | $0.0004590 | $0.0003128 | $0.0003169 | $347.48 | $5,257.01 |
| 2015-04-25 | $0.0003166 | $0.0003178 | $0.0002889 | $0.0002894 | $10.60 | $4,804.92 |
| 2015-04-26 | $0.0002893 | $0.0003316 | $0.0002800 | $0.0003031 | $10.53 | $5,037.43 |
| 2015-04-27 | $0.0002834 | $0.0003135 | $0.0002826 | $0.0002987 | $11.58 | $4,967.63 |
| 2015-04-28 | $0.0002988 | $0.0003261 | $0.0002855 | $0.0002879 | $9.82 | $4,791.97 |
| 2015-04-29 | $0.0002878 | $0.0002975 | $0.0002861 | $0.0002902 | $5.48 | $4,834.47 |
| 2015-04-30 | $0.0002900 | $0.0003097 | $0.0002889 | $0.0002980 | $4.76 | $4,967.73 |