Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001793 | $0.001867 | $0.001793 | $0.001867 | $7.19 | $37,038.43 |
| 2016-05-02 | $0.001867 | $0.001875 | $0.001805 | $0.001823 | $19.00 | $36,182.79 |
| 2016-05-03 | $0.001823 | $0.001895 | $0.001815 | $0.001891 | $12.62 | $37,555.69 |
| 2016-05-04 | $0.001891 | $0.001988 | $0.001890 | $0.001975 | $87.21 | $39,237.35 |
| 2016-05-05 | $0.001975 | $0.002044 | $0.001947 | $0.001989 | $24.57 | $39,524.27 |
| 2016-05-06 | $0.001989 | $0.002049 | $0.001985 | $0.002041 | $15.11 | $40,575.66 |
| 2016-05-07 | $0.002041 | $0.002045 | $0.002027 | $0.002028 | $2.49 | $40,329.73 |
| 2016-05-08 | $0.002029 | $0.002034 | $0.001590 | $0.001590 | $14.31 | $31,632.43 |
| 2016-05-09 | $0.001590 | $0.001989 | $0.001571 | $0.001980 | $10.78 | $39,400.02 |
| 2016-05-10 | $0.001980 | $0.001986 | $0.001886 | $0.001893 | $16.58 | $37,677.90 |
| 2016-05-11 | $0.001894 | $0.001909 | $0.001851 | $0.001856 | $17.18 | $36,958.71 |
| 2016-05-12 | $0.001856 | $0.001973 | $0.001842 | $0.001973 | $11.21 | $39,295.82 |
| 2016-05-13 | $0.001973 | $0.002558 | $0.001973 | $0.002550 | $313.29 | $50,819.75 |
| 2016-05-14 | $0.002550 | $0.003040 | $0.002550 | $0.002869 | $378.60 | $57,200.61 |
| 2016-05-15 | $0.002869 | $0.003429 | $0.002837 | $0.003326 | $193.95 | $66,326.13 |
| 2016-05-16 | $0.003325 | $0.003435 | $0.003201 | $0.003276 | $86.24 | $65,346.74 |
| 2016-05-17 | $0.003275 | $0.003413 | $0.003262 | $0.003267 | $36.16 | $65,205.02 |
| 2016-05-18 | $0.003267 | $0.003496 | $0.003092 | $0.003092 | $74.50 | $61,722.90 |
| 2016-05-19 | $0.003091 | $0.003091 | $0.002812 | $0.002812 | $20.27 | $56,157.07 |
| 2016-05-20 | $0.002837 | $0.002871 | $0.002731 | $0.002748 | $20.19 | $54,890.12 |
| 2016-05-21 | $0.002749 | $0.002782 | $0.002749 | $0.002770 | $18.96 | $55,361.06 |
| 2016-05-22 | $0.002770 | $0.002780 | $0.002722 | $0.002725 | $19.03 | $54,468.54 |
| 2016-05-23 | $0.002724 | $0.002788 | $0.002723 | $0.002755 | $33.52 | $55,088.61 |
| 2016-05-24 | $0.002754 | $0.002808 | $0.002752 | $0.002773 | $23.25 | $55,476.87 |
| 2016-05-25 | $0.002773 | $0.002784 | $0.002693 | $0.002697 | $18.14 | $53,979.87 |
| 2016-05-26 | $0.002698 | $0.002698 | $0.002557 | $0.002584 | $18.28 | $51,736.65 |
| 2016-05-27 | $0.002584 | $0.002678 | $0.002584 | $0.002606 | $18.48 | $52,180.94 |
| 2016-05-28 | $0.002604 | $0.002706 | $0.002437 | $0.002600 | $18.61 | $52,091.42 |
| 2016-05-29 | $0.002597 | $0.002600 | $0.002302 | $0.002334 | $35.09 | $46,768.14 |
| 2016-05-30 | $0.002336 | $0.002432 | $0.002178 | $0.002188 | $60.97 | $43,872.18 |
| 2016-05-31 | $0.002185 | $0.002212 | $0.002083 | $0.002126 | $14.79 | $42,632.97 |