Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0001888 | $0.0002056 | $0.0001770 | $0.0001806 | $4.32 | $3,069.42 |
| 2015-06-02 | $0.0001806 | $0.0002038 | $0.0001779 | $0.0001874 | $6.27 | $3,188.80 |
| 2015-06-03 | $0.0001874 | $0.0002085 | $0.0001874 | $0.0002032 | $3.12 | $3,459.90 |
| 2015-06-04 | $0.0002033 | $0.0002265 | $0.0001922 | $0.0001996 | $62.72 | $3,400.86 |
| 2015-06-05 | $0.0001996 | $0.0002816 | $0.0001486 | $0.0001845 | $166.14 | $3,145.62 |
| 2015-06-06 | $0.0001845 | $0.0002052 | $0.0001798 | $0.0001895 | $36.35 | $3,233.95 |
| 2015-06-07 | $0.0002121 | $0.0002301 | $0.0001896 | $0.0002055 | $29.37 | $3,509.98 |
| 2015-06-08 | $0.0002051 | $0.0002330 | $0.0001942 | $0.0001988 | $5.11 | $3,398.23 |
| 2015-06-09 | $0.0001988 | $0.0003897 | $0.0001986 | $0.0002955 | $110.31 | $5,055.37 |
| 2015-06-10 | $0.0002955 | $0.0003847 | $0.0002955 | $0.0003341 | $34.68 | $5,719.11 |
| 2015-06-11 | $0.0003341 | $0.0003865 | $0.0002934 | $0.0002940 | $41.90 | $5,036.55 |
| 2015-06-12 | $0.0002940 | $0.0003920 | $0.0002880 | $0.0003060 | $52.34 | $5,245.49 |
| 2015-06-13 | $0.0003058 | $0.0004297 | $0.0003048 | $0.0004297 | $151.08 | $7,372.28 |
| 2015-06-14 | $0.0004299 | $0.0004299 | $0.0002914 | $0.0002919 | $36.13 | $5,012.07 |
| 2015-06-15 | $0.0002919 | $0.0003668 | $0.0002831 | $0.0003316 | $19.12 | $5,695.93 |
| 2015-06-16 | $0.0003316 | $0.0003499 | $0.0003082 | $0.0003105 | $7.59 | $5,338.53 |
| 2015-06-17 | $0.0003111 | $0.0003570 | $0.0003056 | $0.0003485 | $5.13 | $5,995.01 |
| 2015-06-18 | $0.0003490 | $0.0003710 | $0.0002767 | $0.0002912 | $57.24 | $5,012.93 |
| 2015-06-19 | $0.0002913 | $0.0003503 | $0.0002730 | $0.0002739 | $3.79 | $4,717.92 |
| 2015-06-20 | $0.0002740 | $0.0003662 | $0.0002701 | $0.0002918 | $27.15 | $5,031.10 |
| 2015-06-21 | $0.0002918 | $0.0002931 | $0.0002444 | $0.0002561 | $26.94 | $4,418.29 |
| 2015-06-22 | $0.0002561 | $0.0003053 | $0.0002475 | $0.0002618 | $87.51 | $4,519.42 |
| 2015-06-23 | $0.0002618 | $0.0002966 | $0.0002368 | $0.0002590 | $12.86 | $4,474.68 |
| 2015-06-24 | $0.0002590 | $0.0002906 | $0.0002287 | $0.0002646 | $5.77 | $4,573.23 |
| 2015-06-25 | $0.0002646 | $0.0002670 | $0.0002376 | $0.0002378 | $46.79 | $4,113.38 |
| 2015-06-26 | $0.0002379 | $0.0002925 | $0.0002377 | $0.0002923 | $18.22 | $5,058.92 |
| 2015-06-27 | $0.0002923 | $0.0002931 | $0.0002260 | $0.0002285 | $70.05 | $3,957.27 |
| 2015-06-28 | $0.0002284 | $0.0002630 | $0.0002221 | $0.0002340 | $25.75 | $4,055.62 |
| 2015-06-29 | $0.0002341 | $0.0002526 | $0.0002322 | $0.0002416 | $1.19 | $4,190.00 |
| 2015-06-30 | $0.0002416 | $0.0002836 | $0.0002406 | $0.0002447 | $7.10 | $4,247.03 |