Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0002447 | $0.0002530 | $0.0002370 | $0.0002405 | $11.60 | $4,178.52 |
| 2015-07-02 | $0.0002379 | $0.0002629 | $0.0002338 | $0.0002376 | $2.24 | $4,130.98 |
| 2015-07-03 | $0.0002375 | $0.0002609 | $0.0002358 | $0.0002434 | $1.06 | $4,235.07 |
| 2015-07-04 | $0.0002435 | $0.0002636 | $0.0002415 | $0.0002505 | $3.51 | $4,362.79 |
| 2015-07-05 | $0.0002505 | $0.0002745 | $0.0002468 | $0.0002609 | $1.41 | $4,547.80 |
| 2015-07-06 | $0.0002610 | $0.0002715 | $0.0002556 | $0.0002556 | $2.84 | $4,458.10 |
| 2015-07-07 | $0.0002556 | $0.0002713 | $0.0002517 | $0.0002533 | $1.92 | $4,422.34 |
| 2015-07-08 | $0.0002529 | $0.0002914 | $0.0002489 | $0.0002571 | $5.89 | $4,490.78 |
| 2015-07-09 | $0.0002572 | $0.0002843 | $0.0002537 | $0.0002560 | $2.58 | $4,475.62 |
| 2015-07-10 | $0.0002558 | $0.0003175 | $0.0002554 | $0.0002707 | $4.85 | $4,737.49 |
| 2015-07-11 | $0.0002706 | $0.0002915 | $0.0001937 | $0.0002198 | $41.87 | $3,849.45 |
| 2015-07-12 | $0.0002198 | $0.0002874 | $0.0002140 | $0.0002395 | $13.58 | $4,196.63 |
| 2015-07-13 | $0.0002394 | $0.0002479 | $0.0002108 | $0.0002336 | $3.98 | $4,097.74 |
| 2015-07-14 | $0.0002336 | $0.0002337 | $0.0002178 | $0.0002302 | $7.33 | $4,040.15 |
| 2015-07-15 | $0.0002300 | $0.0002486 | $0.0002172 | $0.0002172 | $11.48 | $3,815.97 |
| 2015-07-16 | $0.0002174 | $0.0002368 | $0.0002092 | $0.0002113 | $11.86 | $3,715.59 |
| 2015-07-17 | $0.0002113 | $0.0002729 | $0.0002072 | $0.0002124 | $1.99 | $3,737.09 |
| 2015-07-18 | $0.0002123 | $0.0002753 | $0.0002087 | $0.0002089 | $2.06 | $3,678.91 |
| 2015-07-19 | $0.0002088 | $0.0002397 | $0.0002071 | $0.0002106 | $1.85 | $3,710.92 |
| 2015-07-20 | $0.0002107 | $0.0002120 | $0.0001828 | $0.0001837 | $6.87 | $3,240.74 |
| 2015-07-21 | $0.0001841 | $0.0002628 | $0.0001839 | $0.0001934 | $11.19 | $3,413.15 |
| 2015-07-22 | $0.0001931 | $0.0002342 | $0.0001922 | $0.0001941 | $2.20 | $3,428.61 |
| 2015-07-23 | $0.0001941 | $0.0001947 | $0.0001850 | $0.0001932 | $4.47 | $3,416.55 |
| 2015-07-24 | $0.0001932 | $0.0002218 | $0.0001899 | $0.0002134 | $2.99 | $3,776.29 |
| 2015-07-25 | $0.0002133 | $0.0002133 | $0.0001865 | $0.0001877 | $2.73 | $3,323.68 |
| 2015-07-26 | $0.0001877 | $0.0002077 | $0.0001870 | $0.0001902 | $0.5480 | $3,370.96 |
| 2015-07-27 | $0.0001902 | $0.0002070 | $0.0001870 | $0.0001939 | $1.64 | $3,439.68 |
| 2015-07-28 | $0.0001939 | $0.0002074 | $0.0001938 | $0.0001943 | $1.36 | $3,449.18 |
| 2015-07-29 | $0.0001943 | $0.0002061 | $0.0001878 | $0.0001911 | $2.71 | $3,395.41 |
| 2015-07-30 | $0.0001911 | $0.0002018 | $0.0001863 | $0.0002015 | $3.88 | $3,582.58 |
| 2015-07-31 | $0.0002014 | $0.0002136 | $0.0001863 | $0.0002048 | $3.99 | $3,644.79 |