Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.001318 | $0.001320 | $0.001312 | $0.001312 | $0.05727 | $27,007.41 |
| 2016-09-02 | $0.001208 | $0.001318 | $0.001206 | $0.001209 | $28.25 | $24,895.40 |
| 2016-09-03 | $0.001209 | $0.001322 | $0.001207 | $0.001292 | $42.87 | $26,610.63 |
| 2016-09-04 | $0.001292 | $0.001336 | $0.001089 | $0.001336 | $3.47 | $27,535.73 |
| 2016-09-05 | $0.001337 | $0.001343 | $0.001273 | $0.001274 | $15.53 | $26,249.53 |
| 2016-09-06 | $0.001274 | $0.001283 | $0.001271 | $0.001282 | $2.81 | $26,421.31 |
| 2016-09-07 | $0.001282 | $0.001291 | $0.001278 | $0.001291 | $3.12 | $26,608.91 |
| 2016-09-08 | $0.001291 | $0.001323 | $0.001289 | $0.001316 | $5.42 | $27,124.69 |
| 2016-09-09 | $0.001315 | $0.001316 | $0.001303 | $0.001308 | $6.04 | $26,975.88 |
| 2016-09-10 | $0.001308 | $0.001309 | $0.001245 | $0.001247 | $4.83 | $25,722.12 |
| 2016-09-11 | $0.001253 | $0.003398 | $0.001246 | $0.003126 | $599.09 | $64,485.97 |
| 2016-09-12 | $0.003127 | $0.003936 | $0.002955 | $0.003344 | $184.23 | $68,998.40 |
| 2016-09-13 | $0.003345 | $0.003394 | $0.003340 | $0.003350 | $3.44 | $69,128.30 |
| 2016-09-14 | $0.003351 | $0.003351 | $0.003154 | $0.003164 | $15.53 | $65,296.44 |
| 2016-09-15 | $0.003163 | $0.003165 | $0.002903 | $0.002903 | $10.97 | $59,919.26 |
| 2016-09-16 | $0.002902 | $0.002923 | $0.002900 | $0.002901 | $15.62 | $59,900.84 |
| 2016-09-17 | $0.002901 | $0.002906 | $0.002814 | $0.002819 | $7.26 | $58,201.95 |
| 2016-09-18 | $0.002818 | $0.002837 | $0.002817 | $0.002836 | $6.20 | $58,574.34 |
| 2016-09-19 | $0.002836 | $0.002846 | $0.002129 | $0.002133 | $49.57 | $44,054.83 |
| 2016-09-20 | $0.002133 | $0.002134 | $0.002128 | $0.002132 | $12.12 | $44,044.29 |
| 2016-09-21 | $0.002129 | $0.002136 | $0.001907 | $0.001911 | $11.00 | $39,480.96 |
| 2016-09-22 | $0.001911 | $0.001915 | $0.001908 | $0.001908 | $1.40 | $39,433.06 |
| 2016-09-23 | $0.001908 | $0.001930 | $0.001907 | $0.001929 | $8.98 | $39,877.47 |
| 2016-09-24 | $0.001929 | $0.001945 | $0.001747 | $0.001747 | $1.38 | $36,127.62 |
| 2016-09-25 | $0.001748 | $0.001817 | $0.001739 | $0.001817 | $6.01 | $37,565.41 |
| 2016-09-26 | $0.001817 | $0.001851 | $0.001641 | $0.001764 | $16.61 | $36,473.99 |
| 2016-09-27 | $0.001763 | $0.001764 | $0.001633 | $0.001643 | $4.44 | $33,978.07 |
| 2016-09-28 | $0.001643 | $0.001644 | $0.001633 | $0.001640 | $4.44 | $33,934.39 |
| 2016-09-29 | $0.001636 | $0.001638 | $0.001635 | $0.001635 | $7.38 | $33,834.17 |
| 2016-09-30 | $0.001635 | $0.001765 | $0.001522 | $0.001530 | $4.83 | $31,669.87 |