ClearingHouse XCH
Xếp hạng #?
03:54:13 23/09/2016
ClearingHouse (XCH)
Không hoạt động
Lịch sử giá ClearingHouse (XCH) 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 | $0.0002679 | $0.0003271 | $0.0001602 | $0.0001820 | $1.30 | $18,889.06 |
| 2016-03-02 | $0.0001820 | $0.0003087 | $0.0001637 | $0.0003035 | $5.73 | $31,505.95 |
| 2016-03-03 | $0.0003031 | $0.0003398 | $0.00009700 | $0.0001051 | $3.93 | $10,914.86 |
| 2016-03-04 | $0.0001052 | $0.0003527 | $0.0001052 | $0.0003480 | $64.15 | $36,123.94 |
| 2016-03-05 | $0.0003477 | $0.0005103 | $0.0003129 | $0.0004169 | $69.71 | $43,275.25 |
| 2016-03-06 | $0.0004166 | $0.0005054 | $0.0003523 | $0.0004586 | $74.88 | $47,605.69 |
| 2016-03-07 | $0.0004587 | $0.0004588 | $0.0002375 | $0.0003409 | $426.70 | $35,385.86 |
| 2016-03-08 | $0.0003407 | $0.0003469 | $0.0002726 | $0.0002727 | $22.58 | $28,304.52 |
| 2016-03-09 | $0.0002726 | $0.0003193 | $0.0001542 | $0.0001661 | $54.24 | $17,241.11 |
| 2016-03-10 | $0.0001661 | $0.0003370 | $0.0001657 | $0.0003366 | $16.37 | $34,942.09 |
| 2016-03-11 | $0.0003366 | $0.0003367 | $0.0003018 | $0.0003029 | $3.06 | $31,441.90 |
| 2016-03-12 | $0.0003030 | $0.0005151 | $0.0002126 | $0.0004105 | $862.80 | $42,609.53 |
| 2016-03-13 | $0.0004103 | $0.0004392 | $0.0003677 | $0.0004058 | $557.24 | $42,127.03 |
| 2016-03-14 | $0.0004058 | $0.001185 | $0.0003033 | $0.0009582 | $1,825.91 | $99,467.70 |
| 2016-03-15 | $0.0009583 | $0.001073 | $0.0006078 | $0.0006402 | $1,524.64 | $66,454.68 |
| 2016-03-16 | $0.0006404 | $0.0007324 | $0.0004972 | $0.0005378 | $480.64 | $55,828.92 |
| 2016-03-17 | $0.0005377 | $0.001084 | $0.0005190 | $0.0009163 | $2,059.94 | $95,120.24 |
| 2016-03-18 | $0.0009162 | $0.003091 | $0.0007165 | $0.001117 | $11,502.50 | $115,903 |
| 2016-03-19 | $0.001116 | $0.001657 | $0.0007222 | $0.001080 | $3,077.56 | $112,127 |
| 2016-03-20 | $0.001054 | $0.001241 | $0.0007761 | $0.001080 | $2,733.71 | $112,126 |
| 2016-03-21 | $0.001079 | $0.001486 | $0.0008650 | $0.001260 | $3,740.81 | $130,808 |
| 2016-03-22 | $0.001260 | $0.001405 | $0.001069 | $0.001228 | $2,346.81 | $127,515 |
| 2016-03-23 | $0.001229 | $0.002000 | $0.001195 | $0.001647 | $4,017.30 | $171,003 |
| 2016-03-24 | $0.001647 | $0.001723 | $0.001291 | $0.001435 | $1,976.05 | $148,961 |
| 2016-03-25 | $0.001432 | $0.001432 | $0.001110 | $0.001329 | $1,827.63 | $137,914 |
| 2016-03-26 | $0.001328 | $0.001334 | $0.001177 | $0.001287 | $214.19 | $133,594 |
| 2016-03-27 | $0.001287 | $0.001288 | $0.001105 | $0.001165 | $185.94 | $120,901 |
| 2016-03-28 | $0.001165 | $0.001259 | $0.001016 | $0.001018 | $39.20 | $105,661 |
| 2016-03-29 | $0.001018 | $0.001053 | $0.0006363 | $0.0009995 | $787.65 | $103,757 |
| 2016-03-30 | $0.0009996 | $0.001210 | $0.0009017 | $0.0009708 | $784.42 | $100,775 |
| 2016-03-31 | $0.0009707 | $0.001354 | $0.0009126 | $0.001338 | $1,823.37 | $138,880 |