Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0002198 | $0.0002350 | $0.0002162 | $0.0002350 | $0.08378 | $4,560.33 |
| 2016-03-02 | $0.0002350 | $0.0002354 | $0.0002321 | $0.0002327 | $0.005718 | $4,517.31 |
| 2016-03-07 | $0.0001609 | $0.0001622 | $0.0001608 | $0.0001616 | $8.32 | $3,144.27 |
| 2016-03-08 | $0.0001616 | $0.0002236 | $0.0001615 | $0.0002236 | $10.56 | $4,350.52 |
| 2016-03-09 | $0.0002235 | $0.0002235 | $0.0001364 | $0.0001369 | $0.2372 | $2,664.30 |
| 2016-03-10 | $0.0001369 | $0.0001372 | $0.0001364 | $0.0001372 | $0.2376 | $2,670.00 |
| 2016-03-11 | $0.0002276 | $0.0002281 | $0.0002272 | $0.0002276 | $0.005147 | $4,434.13 |
| 2016-03-12 | $0.0002277 | $0.0002278 | $0.0002215 | $0.0002221 | $0.005022 | $4,327.07 |
| 2016-03-14 | $0.0002242 | $0.0002790 | $0.0002242 | $0.0002790 | $8.36 | $5,439.75 |
| 2016-03-15 | $0.0002790 | $0.0002801 | $0.0002788 | $0.0002793 | $6.47 | $5,446.72 |
| 2016-03-16 | $0.0002293 | $0.0002294 | $0.0002249 | $0.0002252 | $9.14 | $4,394.81 |
| 2016-03-17 | $0.0002252 | $0.0002263 | $0.0001298 | $0.0001304 | $2.15 | $2,545.51 |
| 2016-03-18 | $0.0001304 | $0.0001373 | $0.0001298 | $0.0001352 | $0.0001352 | $2,639.71 |
| 2016-03-19 | $0.0001351 | $0.001026 | $0.0001348 | $0.001026 | $29.07 | $20,048.22 |
| 2016-03-20 | $0.001026 | $0.001410 | $0.001026 | $0.001408 | $39.27 | $27,507.44 |
| 2016-03-21 | $0.001407 | $0.001407 | $0.001010 | $0.001017 | $0.2734 | $19,875.82 |
| 2016-03-22 | $0.001017 | $0.002006 | $0.0009924 | $0.002006 | $25.62 | $39,238.98 |
| 2016-03-23 | $0.002007 | $0.002012 | $0.0003756 | $0.0003762 | $3.65 | $7,359.88 |
| 2016-03-24 | $0.0003762 | $0.0003768 | $0.0003759 | $0.0003759 | $3.03 | $7,354.82 |
| 2016-03-27 | $0.0003142 | $0.0003216 | $0.0003138 | $0.0003201 | $0.000004878 | $6,271.59 |
| 2016-03-28 | $0.0003201 | $0.0003201 | $0.0003175 | $0.0003181 | $0.06361 | $6,234.00 |
| 2016-03-29 | $0.0003182 | $0.0003197 | $0.0003180 | $0.0003184 | $0.06368 | $6,241.85 |
| 2016-03-30 | $0.0001533 | $0.0001537 | $0.0001533 | $0.0001535 | $0.04930 | $3,010.67 |
| 2016-03-31 | $0.0001535 | $0.0001546 | $0.0001535 | $0.0001546 | $0.04193 | $3,033.61 |