Coinchase Token CCH
Xếp hạng #?
09:21:03 27/01/2021
Coinchase Token (CCH)
Không theo dõi
Lịch sử giá Coinchase Token (CCH) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001368 | $0.0001374 | $0.0001114 | $0.0001374 | $53,562.26 | $219,047 |
| 2019-11-02 | $0.0001374 | $0.0001374 | $0.0001202 | $0.0001288 | $43,219.98 | $205,357 |
| 2019-11-03 | $0.0001288 | $0.0001288 | $0.0001288 | $0.0001288 | $104,551 | $205,357 |
| 2019-11-04 | $0.0001288 | $0.0001295 | $0.0001119 | $0.0001290 | $23,382.11 | $205,646 |
| 2019-11-05 | $0.0001290 | $0.0001380 | $0.0001290 | $0.0001297 | $29,645.05 | $206,867 |
| 2019-11-06 | $0.0001297 | $0.0001298 | $0.0001291 | $0.0001292 | $29,767.36 | $205,997 |
| 2019-11-07 | $0.0001292 | $0.0001387 | $0.0001211 | $0.0001212 | $25,354.94 | $193,315 |
| 2019-11-08 | $0.0001212 | $0.0001298 | $0.0001209 | $0.0001294 | $28,077.00 | $206,410 |
| 2019-11-09 | $0.0001294 | $0.0001294 | $0.0001294 | $0.0001294 | $17,421.10 | $206,410 |
| 2019-11-10 | $0.0001294 | $0.0001295 | $0.0001208 | $0.0001294 | $38,374.22 | $206,410 |
| 2019-11-11 | $0.0001294 | $0.0001294 | $0.0001200 | $0.0001202 | $7,859.63 | $191,634 |
| 2019-11-12 | $0.0001202 | $0.0001290 | $0.0001201 | $0.0001287 | $20,318.01 | $205,137 |
| 2019-11-13 | $0.0001287 | $0.0001287 | $0.0001195 | $0.0001281 | $17,075.12 | $204,276 |
| 2019-11-14 | $0.0001281 | $0.0001284 | $0.0001279 | $0.0001281 | $0 | $204,249 |
| 2019-11-15 | $0.0001281 | $0.0001288 | $0.0001199 | $0.0001203 | $12,526.19 | $191,843 |
| 2019-11-16 | $0.0001203 | $0.0001289 | $0.0001203 | $0.0001289 | $15,936.79 | $205,546 |
| 2019-11-17 | $0.0001289 | $0.0001289 | $0.0001289 | $0.0001289 | $7,800.35 | $205,528 |
| 2019-11-18 | $0.0001289 | $0.0001290 | $0.0001199 | $0.0001200 | $12,303.56 | $191,339 |
| 2019-11-19 | $0.0001200 | $0.0001200 | $0.0001027 | $0.0001028 | $8,739.14 | $163,847 |
| 2019-11-20 | $0.0001028 | $0.0001028 | $0.00009380 | $0.0001025 | $380.14 | $163,505 |
| 2019-11-21 | $0.0001025 | $0.0001025 | $0.00009342 | $0.00009352 | $15,072.54 | $149,119 |
| 2019-11-22 | $0.00009352 | $0.00009352 | $0.00006775 | $0.00006775 | $7,194.49 | $108,035 |
| 2019-11-23 | $0.00006775 | $0.00008469 | $0.00006775 | $0.00007622 | $8,602.28 | $121,539 |
| 2019-11-24 | $0.00007622 | $0.00008469 | $0.00007622 | $0.00007624 | $7,364.66 | $121,566 |
| 2019-11-25 | $0.00007624 | $0.00008508 | $0.00007623 | $0.00007670 | $7,948.73 | $122,297 |
| 2019-11-26 | $0.00007670 | $0.00008527 | $0.00007644 | $0.00008527 | $9,252.25 | $135,967 |
| 2019-11-27 | $0.00008527 | $0.00008527 | $0.00007637 | $0.00008501 | $9,135.64 | $135,548 |
| 2019-11-28 | $0.00008501 | $0.00009335 | $0.00008472 | $0.00008489 | $9,305.02 | $135,359 |
| 2019-11-29 | $0.00008489 | $0.0001017 | $0.00007613 | $0.00007616 | $3,991.62 | $121,442 |
| 2019-11-30 | $0.00007616 | $0.00009309 | $0.00007616 | $0.00008462 | $8,825.22 | $134,935 |