Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0002982 | $0.0003204 | $0.0002929 | $0.0002929 | $2.85 | $4,882.54 |
| 2015-05-02 | $0.0002928 | $0.0002997 | $0.0002850 | $0.0002887 | $4.06 | $4,817.53 |
| 2015-05-03 | $0.0002885 | $0.0003092 | $0.0002654 | $0.0002859 | $34.82 | $4,775.25 |
| 2015-05-04 | $0.0002859 | $0.0002958 | $0.0002187 | $0.0002202 | $35.85 | $3,679.29 |
| 2015-05-05 | $0.0002202 | $0.0002557 | $0.0001746 | $0.0002336 | $32.11 | $3,903.87 |
| 2015-05-06 | $0.0002336 | $0.0002612 | $0.0001863 | $0.0001963 | $38.44 | $3,280.93 |
| 2015-05-07 | $0.0001966 | $0.0002138 | $0.0001115 | $0.0001722 | $88.58 | $2,880.35 |
| 2015-05-08 | $0.0001724 | $0.0001724 | $0.0001218 | $0.0001627 | $13.29 | $2,722.94 |
| 2015-05-09 | $0.0001627 | $0.0001628 | $0.0001179 | $0.0001420 | $18.11 | $2,376.26 |
| 2015-05-10 | $0.0001419 | $0.0001438 | $0.0001181 | $0.0001194 | $3.67 | $1,999.05 |
| 2015-05-11 | $0.0001193 | $0.0001625 | $0.0001183 | $0.0001229 | $18.71 | $2,058.24 |
| 2015-05-12 | $0.0001230 | $0.0001527 | $0.0001181 | $0.0001181 | $3.64 | $1,977.51 |
| 2015-05-13 | $0.0001179 | $0.0001363 | $0.0001001 | $0.0001110 | $27.27 | $1,859.61 |
| 2015-05-14 | $0.0001109 | $0.0001351 | $0.0001094 | $0.0001147 | $20.28 | $1,923.09 |
| 2015-05-15 | $0.0001147 | $0.0001151 | $0.00009746 | $0.0001092 | $7.22 | $1,832.40 |
| 2015-05-16 | $0.0001092 | $0.0001372 | $0.0001078 | $0.0001136 | $8.51 | $1,907.10 |
| 2015-05-17 | $0.0001136 | $0.0001405 | $0.0001114 | $0.0001402 | $11.23 | $2,353.53 |
| 2015-05-18 | $0.0001404 | $0.0002153 | $0.0001247 | $0.0001988 | $63.46 | $3,342.52 |
| 2015-05-19 | $0.0001989 | $0.0001991 | $0.0001298 | $0.0001437 | $5.71 | $2,418.21 |
| 2015-05-20 | $0.0001494 | $0.0001884 | $0.0001437 | $0.0001655 | $11.29 | $2,786.84 |
| 2015-05-21 | $0.0001655 | $0.0001787 | $0.0001655 | $0.0001765 | $2.48 | $2,974.44 |
| 2015-05-22 | $0.0001765 | $0.0001981 | $0.0001472 | $0.0001510 | $5.70 | $2,547.25 |
| 2015-05-23 | $0.0001510 | $0.0001875 | $0.0001306 | $0.0001652 | $9.28 | $2,788.12 |
| 2015-05-24 | $0.0001652 | $0.0001660 | $0.0001304 | $0.0001470 | $0.7405 | $2,482.04 |
| 2015-05-25 | $0.0001470 | $0.0001810 | $0.0001185 | $0.0001185 | $34.66 | $2,003.97 |
| 2015-05-26 | $0.0001186 | $0.0001615 | $0.0001186 | $0.0001471 | $2.69 | $2,488.64 |
| 2015-05-27 | $0.0001470 | $0.0002159 | $0.0001303 | $0.0001922 | $37.46 | $3,254.27 |
| 2015-05-28 | $0.0001922 | $0.0002253 | $0.0001662 | $0.0001686 | $29.46 | $2,856.18 |
| 2015-05-29 | $0.0001686 | $0.0002370 | $0.0001683 | $0.0001968 | $15.65 | $3,337.58 |
| 2015-05-30 | $0.0001968 | $0.0002148 | $0.0001810 | $0.0002148 | $7.34 | $3,645.68 |
| 2015-05-31 | $0.0002217 | $0.0002320 | $0.0001808 | $0.0001886 | $177.36 | $3,202.87 |