Coinchase Token CCH
Xếp hạng #?
09:21:03 27/01/2021
Coinchase Token (CCH)
Không theo dõi
Lịch sử giá Coinchase Token (CCH) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00008462 | $0.00009309 | $0.00008462 | $0.00009309 | $9,976.66 | $148,429 |
| 2019-12-02 | $0.00009309 | $0.00009337 | $0.00008427 | $0.00008440 | $3,231.13 | $134,583 |
| 2019-12-03 | $0.00008440 | $0.00009288 | $0.00007539 | $0.00007571 | $8,870.49 | $120,720 |
| 2019-12-04 | $0.00007571 | $0.0001173 | $0.00006698 | $0.00006720 | $11,476.50 | $107,154 |
| 2019-12-05 | $0.00006720 | $0.00006734 | $0.00006708 | $0.00006733 | $400.12 | $107,366 |
| 2019-12-06 | $0.00006733 | $0.00006746 | $0.00006711 | $0.00006744 | $7,419.10 | $107,538 |
| 2019-12-07 | $0.00006744 | $0.00006744 | $0.00006744 | $0.00006744 | $6,974.00 | $107,538 |
| 2019-12-08 | $0.00006744 | $0.00006744 | $0.00005901 | $0.00005901 | $33.68 | $94,095.42 |
| 2019-12-09 | $0.00005901 | $0.00006726 | $0.00005879 | $0.00006724 | $8,581.55 | $107,223 |
| 2019-12-10 | $0.00006724 | $0.00006725 | $0.00005034 | $0.00006722 | $33,161.98 | $107,189 |
| 2019-12-11 | $0.00006722 | $0.00006723 | $0.00005020 | $0.00005047 | $6,900.70 | $80,468.69 |
| 2019-12-12 | $0.00005047 | $0.00005126 | $0.00005036 | $0.00005126 | $5,896.88 | $81,729.42 |
| 2019-12-13 | $0.00005126 | $0.00005133 | $0.00005083 | $0.00005108 | $5,221.04 | $81,446.94 |
| 2019-12-14 | $0.00005108 | $0.00005108 | $0.00005108 | $0.00005108 | $5,372.75 | $81,446.94 |
| 2019-12-15 | $0.00005108 | $0.00005110 | $0.00005108 | $0.00005110 | $5,505.67 | $81,475.03 |
| 2019-12-16 | $0.00005110 | $0.00005140 | $0.00005106 | $0.00005135 | $6,648.44 | $81,878.41 |
| 2019-12-17 | $0.00005135 | $0.00005161 | $0.00005130 | $0.00005159 | $5,855.13 | $82,269.52 |
| 2019-12-18 | $0.00005159 | $0.00005159 | $0.00004276 | $0.00004291 | $9,049.14 | $68,413.51 |
| 2019-12-19 | $0.00004291 | $0.00004303 | $0.00004282 | $0.00004303 | $4,999.54 | $68,607.79 |
| 2019-12-20 | $0.00004303 | $0.00004315 | $0.00004290 | $0.00004313 | $4,791.64 | $68,765.79 |
| 2019-12-21 | $0.00004313 | $0.00004313 | $0.00004313 | $0.00004313 | $4,685.70 | $68,765.79 |
| 2019-12-22 | $0.00004313 | $0.00004313 | $0.00004313 | $0.00004313 | $4,422.79 | $68,765.79 |
| 2019-12-23 | $0.00004313 | $0.00005167 | $0.00004293 | $0.00004301 | $2,638.61 | $68,577.10 |
| 2019-12-24 | $0.00004301 | $0.00004307 | $0.00004290 | $0.00004298 | $5,147.66 | $68,538.78 |
| 2019-12-25 | $0.00004298 | $0.00004308 | $0.00004298 | $0.00004308 | $4,732.80 | $68,684.63 |
| 2019-12-26 | $0.00004308 | $0.00004310 | $0.00004300 | $0.00004302 | $4,642.14 | $68,599.53 |
| 2019-12-27 | $0.00004302 | $0.00004316 | $0.00004301 | $0.00004307 | $4,992.93 | $68,683.45 |
| 2019-12-28 | $0.00004307 | $0.00005169 | $0.00004307 | $0.00005169 | $240.41 | $82,420.14 |
| 2019-12-29 | $0.00005169 | $0.00005169 | $0.00004307 | $0.00004308 | $4,806.37 | $68,685.14 |
| 2019-12-30 | $0.00004308 | $0.00004328 | $0.00004308 | $0.00004320 | $135.23 | $68,888.79 |
| 2019-12-31 | $0.00004320 | $0.00004333 | $0.00004315 | $0.00004333 | $0 | $69,088.17 |