Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0002963 | $0.0002969 | $0.0002961 | $0.0002967 | $0.004692 | $5,822.62 |
| 2016-04-02 | $0.0002968 | $0.001052 | $0.0002968 | $0.001052 | $0.5477 | $20,657.25 |
| 2016-04-03 | $0.001052 | $0.001054 | $0.001049 | $0.001051 | $0.2627 | $20,637.93 |
| 2016-04-07 | $0.001273 | $0.001275 | $0.001271 | $0.001272 | $0.005634 | $25,024.15 |
| 2016-04-08 | $0.001272 | $0.001280 | $0.001263 | $0.001265 | $0.1244 | $24,891.33 |
| 2016-04-09 | $0.001265 | $0.001267 | $0.001254 | $0.001261 | $0.1240 | $24,825.31 |
| 2016-04-11 | $0.002430 | $0.002444 | $0.002418 | $0.002429 | $13.40 | $47,842.44 |
| 2016-04-12 | $0.002429 | $0.002457 | $0.001619 | $0.002437 | $192.39 | $48,018.74 |
| 2016-04-13 | $0.002436 | $0.002449 | $0.002199 | $0.002204 | $17.56 | $43,416.38 |
| 2016-04-14 | $0.002203 | $0.002212 | $0.001913 | $0.001913 | $21.98 | $37,724.21 |
| 2016-04-15 | $0.001914 | $0.001935 | $0.001911 | $0.001934 | $39.43 | $38,151.01 |
| 2016-04-16 | $0.001934 | $0.001947 | $0.001720 | $0.001726 | $16.27 | $34,061.86 |
| 2016-04-17 | $0.001727 | $0.001884 | $0.001727 | $0.001842 | $53.64 | $36,355.55 |
| 2016-04-18 | $0.001842 | $0.001850 | $0.001751 | $0.001757 | $24.75 | $34,698.42 |
| 2016-04-19 | $0.001757 | $0.001848 | $0.001756 | $0.001846 | $11.70 | $36,465.36 |
| 2016-04-20 | $0.001846 | $0.001972 | $0.001841 | $0.001964 | $11.88 | $38,817.71 |
| 2016-04-21 | $0.001964 | $0.001965 | $0.001866 | $0.001960 | $22.54 | $38,747.78 |
| 2016-04-22 | $0.001960 | $0.002101 | $0.001691 | $0.001694 | $142.82 | $33,495.00 |
| 2016-04-23 | $0.001694 | $0.001858 | $0.001690 | $0.001858 | $3.88 | $36,756.10 |
| 2016-04-24 | $0.001858 | $0.001991 | $0.001858 | $0.001991 | $27.43 | $39,398.36 |
| 2016-04-25 | $0.001990 | $0.001993 | $0.001902 | $0.001909 | $15.79 | $37,802.80 |
| 2016-04-26 | $0.001906 | $0.001933 | $0.001888 | $0.001890 | $16.40 | $37,429.33 |
| 2016-04-27 | $0.001889 | $0.001891 | $0.001771 | $0.001789 | $23.02 | $35,442.53 |
| 2016-04-28 | $0.001791 | $0.001817 | $0.001345 | $0.001621 | $117.73 | $32,131.66 |
| 2016-04-29 | $0.001621 | $0.001799 | $0.001621 | $0.001781 | $17.95 | $35,321.40 |
| 2016-04-30 | $0.001781 | $0.001817 | $0.001744 | $0.001793 | $7.96 | $35,562.30 |