Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.002126 | $0.002135 | $0.002013 | $0.002046 | $14.28 | $41,045.90 |
| 2016-06-02 | $0.002042 | $0.002055 | $0.001950 | $0.001984 | $13.86 | $39,802.33 |
| 2016-06-03 | $0.001984 | $0.002114 | $0.001958 | $0.002076 | $15.57 | $41,662.71 |
| 2016-06-04 | $0.002077 | $0.002175 | $0.001978 | $0.001984 | $19.62 | $39,816.38 |
| 2016-06-05 | $0.001983 | $0.002018 | $0.001972 | $0.001984 | $5.60 | $39,805.54 |
| 2016-06-06 | $0.001984 | $0.002009 | $0.001917 | $0.001932 | $15.93 | $38,766.60 |
| 2016-06-07 | $0.001932 | $0.001948 | $0.001873 | $0.001903 | $16.79 | $38,173.90 |
| 2016-06-08 | $0.001903 | $0.001918 | $0.001836 | $0.001915 | $14.63 | $38,424.30 |
| 2016-06-09 | $0.001915 | $0.001916 | $0.001829 | $0.001840 | $12.51 | $36,910.84 |
| 2016-06-10 | $0.001840 | $0.001851 | $0.001726 | $0.001773 | $12.78 | $35,576.95 |
| 2016-06-11 | $0.001773 | $0.001843 | $0.001742 | $0.001833 | $11.27 | $36,788.04 |
| 2016-06-12 | $0.001832 | $0.002134 | $0.001832 | $0.002064 | $16.57 | $41,411.30 |
| 2016-06-13 | $0.002065 | $0.002234 | $0.002044 | $0.002128 | $0.4367 | $42,693.82 |
| 2016-06-14 | $0.001808 | $0.001808 | $0.001723 | $0.001783 | $5.34 | $35,777.79 |
| 2016-06-15 | $0.001782 | $0.001862 | $0.001749 | $0.001805 | $13.28 | $36,360.24 |
| 2016-06-16 | $0.001806 | $0.002012 | $0.001806 | $0.001992 | $13.14 | $40,151.39 |
| 2016-06-17 | $0.001992 | $0.002016 | $0.001615 | $0.001649 | $12.67 | $33,241.33 |
| 2016-06-18 | $0.001685 | $0.001715 | $0.001618 | $0.001668 | $6.42 | $33,645.50 |
| 2016-06-19 | $0.001668 | $0.001685 | $0.001647 | $0.001673 | $1.17 | $33,748.36 |
| 2016-06-20 | $0.001669 | $0.001681 | $0.001612 | $0.001622 | $29.28 | $32,741.40 |
| 2016-06-21 | $0.001622 | $0.001622 | $0.001406 | $0.001465 | $4.96 | $29,586.26 |
| 2016-06-22 | $0.001467 | $0.001491 | $0.001178 | $0.001235 | $90.68 | $24,949.93 |
| 2016-06-23 | $0.001192 | $0.001316 | $0.001064 | $0.001160 | $1.81 | $23,441.82 |
| 2016-06-24 | $0.001161 | $0.001268 | $0.001161 | $0.001221 | $21.94 | $24,661.39 |
| 2016-06-25 | $0.001217 | $0.001266 | $0.001183 | $0.001218 | $9.04 | $24,610.74 |
| 2016-06-26 | $0.001217 | $0.001219 | $0.001110 | $0.001197 | $5.71 | $24,203.64 |
| 2016-06-27 | $0.001196 | $0.001238 | $0.001162 | $0.001201 | $45.79 | $24,294.50 |
| 2016-06-28 | $0.001213 | $0.001219 | $0.001181 | $0.001204 | $7.93 | $24,351.67 |
| 2016-06-29 | $0.001203 | $0.001280 | $0.001169 | $0.001279 | $166.28 | $25,895.60 |
| 2016-06-30 | $0.001280 | $0.001351 | $0.001273 | $0.001348 | $11.27 | $27,293.54 |