Coinchase Token CCH
Xếp hạng #?
09:21:03 27/01/2021
Coinchase Token (CCH)
Không theo dõi
Lịch sử giá Coinchase Token (CCH) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00005985 | $0.00007034 | $0.00005814 | $0.00005820 | $212.01 | $92,806.06 |
| 2019-10-02 | $0.00005820 | $0.00005827 | $0.00005807 | $0.00005808 | $0 | $92,603.56 |
| 2019-10-03 | $0.00005808 | $0.00005808 | $0.00005808 | $0.00005808 | $0 | $92,603.56 |
| 2019-10-04 | $0.00005808 | $0.00005808 | $0.00005011 | $0.00005033 | $44.90 | $80,244.62 |
| 2019-10-05 | $0.00005033 | $0.00009384 | $0.00005032 | $0.00005033 | $43.37 | $80,244.62 |
| 2019-10-06 | $0.00005033 | $0.00005871 | $0.00005033 | $0.00005871 | $19.68 | $93,614.72 |
| 2019-10-07 | $0.00005871 | $0.00005871 | $0.00005011 | $0.00005013 | $1,504.02 | $79,940.30 |
| 2019-10-08 | $0.00005014 | $0.00005031 | $0.00004999 | $0.00005003 | $35.50 | $79,768.57 |
| 2019-10-09 | $0.00005003 | $0.00005015 | $0.00005000 | $0.00005009 | $2,794.48 | $79,874.14 |
| 2019-10-10 | $0.00005009 | $0.00005034 | $0.00004188 | $0.00004202 | $83.19 | $67,008.77 |
| 2019-10-11 | $0.00004202 | $0.00004228 | $0.00004195 | $0.00004222 | $0 | $67,316.56 |
| 2019-10-12 | $0.00004222 | $0.00004225 | $0.00004222 | $0.00004225 | $5.00 | $67,365.76 |
| 2019-10-13 | $0.00004225 | $0.00004225 | $0.00004225 | $0.00004225 | $26.34 | $67,365.48 |
| 2019-10-14 | $0.00004225 | $0.00004233 | $0.00004213 | $0.00004223 | $0 | $67,334.19 |
| 2019-10-15 | $0.00004223 | $0.00004224 | $0.00004212 | $0.00004223 | $1,739.91 | $67,333.33 |
| 2019-10-16 | $0.00004223 | $0.00007580 | $0.00004210 | $0.00005903 | $7,761.81 | $94,131.52 |
| 2019-10-17 | $0.00005903 | $0.00005955 | $0.00005054 | $0.00005941 | $5,963.33 | $94,729.49 |
| 2019-10-18 | $0.00005941 | $0.0001017 | $0.00005927 | $0.00006786 | $18,496.67 | $108,202 |
| 2019-10-19 | $0.00006786 | $0.00006786 | $0.00005089 | $0.00005089 | $535.13 | $81,151.25 |
| 2019-10-20 | $0.00005089 | $0.00005089 | $0.00004241 | $0.00004241 | $191.75 | $67,617.44 |
| 2019-10-21 | $0.00004241 | $0.00008535 | $0.00004238 | $0.00007681 | $10,633.21 | $122,478 |
| 2019-10-22 | $0.00007681 | $0.00008540 | $0.00006813 | $0.00008531 | $29,300.16 | $136,022 |
| 2019-10-23 | $0.00008531 | $0.00008548 | $0.00006801 | $0.00008548 | $32,988.81 | $136,305 |
| 2019-10-24 | $0.00008548 | $0.0001197 | $0.00006823 | $0.00009367 | $69,939.72 | $149,353 |
| 2019-10-25 | $0.00009367 | $0.0001193 | $0.00009356 | $0.0001024 | $376,392 | $163,287 |
| 2019-10-26 | $0.0001024 | $0.0001109 | $0.0001024 | $0.0001024 | $252,080 | $163,287 |
| 2019-10-27 | $0.0001024 | $0.0001109 | $0.00007680 | $0.0001024 | $199,153 | $163,287 |
| 2019-10-28 | $0.0001024 | $0.0001113 | $0.0001024 | $0.0001028 | $49,318.18 | $163,855 |
| 2019-10-29 | $0.0001028 | $0.0001202 | $0.00006862 | $0.0001114 | $124,832 | $177,662 |
| 2019-10-30 | $0.0001028 | $0.0001711 | $0.0001026 | $0.0001545 | $92,353.09 | $246,428 |
| 2019-10-31 | $0.0001545 | $0.0001552 | $0.0001205 | $0.0001368 | $69,449.98 | $218,169 |