Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0002049 | $0.0002199 | $0.0001780 | $0.0001833 | $4.21 | $3,264.22 |
| 2015-08-02 | $0.0001830 | $0.0002143 | $0.0001775 | $0.0001809 | $1.28 | $3,223.56 |
| 2015-08-03 | $0.0001809 | $0.0001987 | $0.0001801 | $0.0001831 | $0.8410 | $3,265.05 |
| 2015-08-04 | $0.0001828 | $0.0001980 | $0.0001765 | $0.0001769 | $3.82 | $3,157.40 |
| 2015-08-05 | $0.0001768 | $0.0001981 | $0.0001717 | $0.0001832 | $4.51 | $3,272.98 |
| 2015-08-06 | $0.0001832 | $0.0001999 | $0.0001670 | $0.0001672 | $5.91 | $2,989.27 |
| 2015-08-07 | $0.0001671 | $0.0002164 | $0.0001658 | $0.0001816 | $10.09 | $3,249.58 |
| 2015-08-08 | $0.0001817 | $0.0002088 | $0.0001706 | $0.0001707 | $1.67 | $3,056.18 |
| 2015-08-09 | $0.0001708 | $0.0001864 | $0.0001584 | $0.0001617 | $0.4713 | $2,897.27 |
| 2015-08-10 | $0.0001617 | $0.0001865 | $0.0001576 | $0.0001766 | $6.17 | $3,167.55 |
| 2015-08-11 | $0.0001767 | $0.0002023 | $0.0001765 | $0.0001892 | $6.02 | $3,395.98 |
| 2015-08-12 | $0.0001893 | $0.0001968 | $0.0001858 | $0.0001865 | $0.4909 | $3,349.46 |
| 2015-08-13 | $0.0001865 | $0.0001865 | $0.0001577 | $0.0001610 | $4.11 | $2,894.75 |
| 2015-08-14 | $0.0001611 | $0.0001830 | $0.0001587 | $0.0001621 | $7.87 | $2,916.89 |
| 2015-08-15 | $0.0001621 | $0.0001837 | $0.0001617 | $0.0001797 | $5.59 | $3,235.45 |
| 2015-08-16 | $0.0001797 | $0.0001800 | $0.0001545 | $0.0001551 | $0.1178 | $2,795.02 |
| 2015-08-17 | $0.0001551 | $0.0001693 | $0.0001543 | $0.0001548 | $0.8538 | $2,791.15 |
| 2015-08-18 | $0.0001548 | $0.0001673 | $0.0001279 | $0.0001279 | $2.69 | $2,308.25 |
| 2015-08-19 | $0.0001266 | $0.0001445 | $0.0001266 | $0.0001360 | $4.08 | $2,457.10 |
| 2015-08-20 | $0.0001360 | $0.0001464 | $0.0001360 | $0.0001412 | $4.65 | $2,553.32 |
| 2015-08-21 | $0.0001412 | $0.0001610 | $0.0001390 | $0.0001397 | $2.41 | $2,526.50 |
| 2015-08-22 | $0.0001395 | $0.0001614 | $0.0001250 | $0.0001291 | $5.92 | $2,336.84 |
| 2015-08-23 | $0.0001290 | $0.0001602 | $0.0001290 | $0.0001302 | $4.34 | $2,358.74 |
| 2015-08-24 | $0.0001301 | $0.0001422 | $0.0001204 | $0.0001332 | $1.33 | $2,414.96 |
| 2015-08-25 | $0.0001326 | $0.0001435 | $0.0001156 | $0.0001264 | $1.52 | $2,293.08 |
| 2015-08-26 | $0.0001263 | $0.0001494 | $0.0001255 | $0.0001355 | $0.3956 | $2,460.79 |
| 2015-08-27 | $0.0001355 | $0.0001474 | $0.0001275 | $0.0001280 | $1.44 | $2,326.99 |
| 2015-08-28 | $0.0001281 | $0.0001475 | $0.0001260 | $0.0001319 | $2.13 | $2,400.16 |
| 2015-08-29 | $0.0001319 | $0.0001373 | $0.0001296 | $0.0001310 | $0.5486 | $2,384.58 |
| 2015-08-30 | $0.0001310 | $0.0001367 | $0.0001268 | $0.0001325 | $8.89 | $2,414.41 |
| 2015-08-31 | $0.0001327 | $0.0001570 | $0.0001271 | $0.0001427 | $11.31 | $2,602.15 |