Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.001347 | $0.001372 | $0.001273 | $0.001284 | $8.50 | $26,008.30 |
| 2016-07-02 | $0.001285 | $0.001336 | $0.001285 | $0.001336 | $5.83 | $27,068.32 |
| 2016-07-03 | $0.001337 | $0.001339 | $0.001239 | $0.001249 | $5.55 | $25,308.71 |
| 2016-07-04 | $0.001251 | $0.001298 | $0.001236 | $0.001298 | $9.92 | $26,317.49 |
| 2016-07-05 | $0.001299 | $0.001353 | $0.001281 | $0.001341 | $11.63 | $27,183.62 |
| 2016-07-06 | $0.001341 | $0.001563 | $0.001341 | $0.001552 | $37.19 | $31,462.57 |
| 2016-07-07 | $0.001553 | $0.001608 | $0.001443 | $0.001599 | $110.75 | $32,414.85 |
| 2016-07-08 | $0.001601 | $0.001798 | $0.001591 | $0.001753 | $64.12 | $35,541.87 |
| 2016-07-09 | $0.001800 | $0.001800 | $0.001710 | $0.001712 | $70.22 | $34,709.79 |
| 2016-07-10 | $0.001713 | $0.001716 | $0.001567 | $0.001689 | $9.92 | $34,241.56 |
| 2016-07-11 | $0.001688 | $0.001715 | $0.001613 | $0.001619 | $10.71 | $32,820.65 |
| 2016-07-12 | $0.001619 | $0.001688 | $0.001617 | $0.001661 | $9.82 | $33,767.93 |
| 2016-07-13 | $0.001661 | $0.001734 | $0.001657 | $0.001705 | $8.12 | $34,666.91 |
| 2016-07-14 | $0.001702 | $0.001903 | $0.001698 | $0.001710 | $16.94 | $34,790.84 |
| 2016-07-15 | $0.001711 | $0.001734 | $0.001711 | $0.001726 | $8.70 | $35,123.45 |
| 2016-07-16 | $0.001724 | $0.001733 | $0.001714 | $0.001722 | $13.30 | $35,049.41 |
| 2016-07-17 | $0.001718 | $0.001905 | $0.001718 | $0.001901 | $5.79 | $38,706.93 |
| 2016-07-18 | $0.001902 | $0.001970 | $0.001872 | $0.001886 | $85.27 | $38,410.03 |
| 2016-07-19 | $0.001885 | $0.001885 | $0.001869 | $0.001884 | $8.74 | $38,395.98 |
| 2016-07-20 | $0.001884 | $0.001884 | $0.001658 | $0.001665 | $10.49 | $33,932.45 |
| 2016-07-21 | $0.001664 | $0.001667 | $0.001651 | $0.001663 | $5.12 | $33,908.58 |
| 2016-07-22 | $0.001663 | $0.001666 | $0.001552 | $0.001561 | $9.20 | $31,849.20 |
| 2016-07-23 | $0.001561 | $0.001672 | $0.001556 | $0.001573 | $19.85 | $32,109.68 |
| 2016-07-24 | $0.001573 | $0.001574 | $0.001504 | $0.001521 | $5.67 | $31,045.40 |
| 2016-07-25 | $0.001521 | $0.001522 | $0.001437 | $0.001439 | $14.09 | $29,379.93 |
| 2016-07-26 | $0.001439 | $0.001886 | $0.001421 | $0.001435 | $6.82 | $29,308.04 |
| 2016-07-27 | $0.001434 | $0.001434 | $0.001362 | $0.001374 | $10.73 | $28,079.73 |
| 2016-07-28 | $0.001374 | $0.001381 | $0.001374 | $0.001376 | $10.89 | $28,123.84 |
| 2016-07-29 | $0.001376 | $0.001378 | $0.001310 | $0.001314 | $4.13 | $26,868.66 |
| 2016-07-30 | $0.001314 | $0.001315 | $0.001308 | $0.001310 | $8.44 | $26,797.67 |
| 2016-07-31 | $0.001310 | $0.001311 | $0.001249 | $0.001250 | $0.06875 | $25,578.52 |