Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0001496 | $0.0001530 | $0.0001464 | $0.0001513 | $3.74 | $2,798.17 |
| 2015-10-02 | $0.0001513 | $0.0001598 | $0.0001512 | $0.0001519 | $1.12 | $2,809.89 |
| 2015-10-03 | $0.0001519 | $0.0001579 | $0.0001516 | $0.0001576 | $2.88 | $2,916.86 |
| 2015-10-04 | $0.0001647 | $0.0001673 | $0.0001122 | $0.0001239 | $93.91 | $2,293.26 |
| 2015-10-05 | $0.0001239 | $0.0001402 | $0.0001216 | $0.0001224 | $23.22 | $2,267.43 |
| 2015-10-06 | $0.0001225 | $0.0001375 | $0.0001180 | $0.0001200 | $8.81 | $2,223.26 |
| 2015-10-07 | $0.0001200 | $0.0001327 | $0.0001189 | $0.0001214 | $0.5730 | $2,251.02 |
| 2015-10-08 | $0.0001215 | $0.0001458 | $0.0001211 | $0.0001235 | $16.30 | $2,289.77 |
| 2015-10-09 | $0.0001234 | $0.0001431 | $0.0001211 | $0.0001269 | $4.61 | $2,353.36 |
| 2015-10-10 | $0.0001269 | $0.0001388 | $0.0001217 | $0.0001224 | $0.7227 | $2,272.20 |
| 2015-10-11 | $0.0001225 | $0.0001370 | $0.0001222 | $0.0001236 | $0.6670 | $2,293.79 |
| 2015-10-12 | $0.0001235 | $0.0001285 | $0.0001226 | $0.0001227 | $9.15 | $2,277.90 |
| 2015-10-13 | $0.0001227 | $0.0001347 | $0.0001219 | $0.0001346 | $1.07 | $2,501.31 |
| 2015-10-14 | $0.0001347 | $0.0001392 | $0.0001344 | $0.0001361 | $0.9359 | $2,529.83 |
| 2015-10-15 | $0.0001361 | $0.0001396 | $0.0001321 | $0.0001323 | $5.75 | $2,459.34 |
| 2015-10-16 | $0.0001322 | $0.0001397 | $0.0001249 | $0.0001284 | $9.88 | $2,388.15 |
| 2015-10-17 | $0.0001285 | $0.0001369 | $0.0001270 | $0.0001301 | $0.9470 | $2,420.82 |
| 2015-10-18 | $0.0001299 | $0.0001395 | $0.0001287 | $0.0001387 | $1.97 | $2,580.90 |
| 2015-10-19 | $0.0001387 | $0.0001421 | $0.0001284 | $0.0001318 | $0.7707 | $2,454.32 |
| 2015-10-20 | $0.0001318 | $0.0001446 | $0.0001310 | $0.0001320 | $0.8760 | $2,458.62 |
| 2015-10-21 | $0.0001320 | $0.0001430 | $0.0001302 | $0.0001368 | $1.54 | $2,548.31 |
| 2015-10-22 | $0.0001368 | $0.0001500 | $0.0001335 | $0.0001342 | $19.48 | $2,500.23 |
| 2015-10-23 | $0.0001343 | $0.0001489 | $0.0001340 | $0.0001364 | $2.23 | $2,541.27 |
| 2015-10-24 | $0.0001364 | $0.0001419 | $0.0001364 | $0.0001380 | $1.91 | $2,573.20 |
| 2015-10-25 | $0.0001380 | $0.0001533 | $0.0001359 | $0.0001360 | $12.47 | $2,536.05 |
| 2015-10-26 | $0.0001363 | $0.0001478 | $0.0001347 | $0.0001369 | $2.51 | $2,554.70 |
| 2015-10-27 | $0.0001369 | $0.0001451 | $0.0001368 | $0.0001381 | $6.58 | $2,576.60 |
| 2015-10-28 | $0.0001381 | $0.0001474 | $0.0001345 | $0.0001372 | $20.97 | $2,561.26 |
| 2015-10-29 | $0.0001371 | $0.0001441 | $0.0001279 | $0.0001318 | $31.42 | $2,461.51 |
| 2015-10-30 | $0.0001318 | $0.0001545 | $0.0001309 | $0.0001404 | $1.43 | $2,623.15 |
| 2015-10-31 | $0.0001404 | $0.0001469 | $0.0001315 | $0.0001335 | $1.13 | $2,494.28 |