Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.001249 | $0.001251 | $0.001127 | $0.001127 | $16.04 | $23,070.28 |
| 2016-08-02 | $0.001128 | $0.001140 | $0.0009883 | $0.001012 | $6.10 | $20,715.93 |
| 2016-08-03 | $0.001018 | $0.001066 | $0.001007 | $0.001054 | $5.44 | $21,579.78 |
| 2016-08-04 | $0.001053 | $0.001075 | $0.001053 | $0.001063 | $1.36 | $21,784.62 |
| 2016-08-05 | $0.001059 | $0.001298 | $0.001056 | $0.001064 | $13.91 | $21,812.98 |
| 2016-08-06 | $0.001064 | $0.001089 | $0.001054 | $0.001087 | $5.83 | $22,295.64 |
| 2016-08-07 | $0.001087 | $0.001243 | $0.001087 | $0.001233 | $0.2430 | $25,276.72 |
| 2016-08-08 | $0.001233 | $0.001233 | $0.001117 | $0.001123 | $9.40 | $23,032.42 |
| 2016-08-09 | $0.001123 | $0.001222 | $0.001121 | $0.001217 | $12.11 | $24,976.60 |
| 2016-08-10 | $0.001217 | $0.001650 | $0.001214 | $0.001628 | $1.74 | $33,400.64 |
| 2016-08-11 | $0.001628 | $0.001638 | $0.001182 | $0.001233 | $11.82 | $25,310.62 |
| 2016-08-12 | $0.001233 | $0.001233 | $0.0009176 | $0.0009195 | $1.47 | $18,874.87 |
| 2016-08-13 | $0.0009194 | $0.001268 | $0.0009154 | $0.001259 | $4.49 | $25,844.63 |
| 2016-08-14 | $0.001259 | $0.001476 | $0.001252 | $0.001443 | $0.8042 | $29,629.83 |
| 2016-08-15 | $0.001443 | $0.001451 | $0.001118 | $0.001167 | $15.46 | $23,973.90 |
| 2016-08-16 | $0.001168 | $0.001204 | $0.001167 | $0.001195 | $1.25 | $24,546.19 |
| 2016-08-17 | $0.001195 | $0.001234 | $0.001063 | $0.001233 | $82.63 | $25,322.22 |
| 2016-08-18 | $0.001232 | $0.001240 | $0.001092 | $0.001097 | $0.9147 | $22,545.40 |
| 2016-08-19 | $0.001098 | $0.001100 | $0.001072 | $0.001072 | $4.15 | $22,027.95 |
| 2016-08-20 | $0.001072 | $0.001084 | $0.001072 | $0.001082 | $2.63 | $22,237.02 |
| 2016-08-21 | $0.001082 | $0.001087 | $0.001079 | $0.001081 | $0.2209 | $22,229.34 |
| 2016-08-22 | $0.001081 | $0.001111 | $0.001049 | $0.001075 | $6.09 | $22,098.09 |
| 2016-08-23 | $0.001075 | $0.001089 | $0.001072 | $0.001085 | $3.09 | $22,319.23 |
| 2016-08-24 | $0.001085 | $0.001085 | $0.001079 | $0.001079 | $2.51 | $22,191.21 |
| 2016-08-25 | $0.001079 | $0.001080 | $0.001069 | $0.001074 | $3.02 | $22,098.96 |
| 2016-08-26 | $0.001074 | $0.001080 | $0.001073 | $0.001078 | $2.68 | $22,178.55 |
| 2016-08-27 | $0.001078 | $0.001084 | $0.001069 | $0.001072 | $4.37 | $22,056.42 |
| 2016-08-28 | $0.001072 | $0.001114 | $0.001071 | $0.001113 | $3.54 | $22,913.32 |
| 2016-08-29 | $0.001113 | $0.001152 | $0.001112 | $0.001142 | $5.78 | $23,511.48 |
| 2016-08-30 | $0.001142 | $0.001155 | $0.001131 | $0.001154 | $0.3939 | $23,764.74 |
| 2016-08-31 | $0.001155 | $0.001318 | $0.001148 | $0.001318 | $0.05753 | $27,128.75 |