Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.001530 | $0.001543 | $0.001529 | $0.001541 | $9.38 | $31,902.79 |
| 2016-10-02 | $0.001541 | $0.001594 | $0.001536 | $0.001588 | $4.47 | $32,884.25 |
| 2016-10-03 | $0.001588 | $0.002107 | $0.001587 | $0.002106 | $2.47 | $43,593.73 |
| 2016-10-04 | $0.002106 | $0.002106 | $0.001585 | $0.001586 | $0.4393 | $32,848.80 |
| 2016-10-05 | $0.001587 | $0.001596 | $0.001585 | $0.001593 | $3.74 | $32,979.74 |
| 2016-10-06 | $0.001593 | $0.001596 | $0.001590 | $0.001594 | $0.7602 | $33,009.95 |
| 2016-10-07 | $0.001594 | $0.001675 | $0.001591 | $0.001666 | $1.51 | $34,507.22 |
| 2016-10-08 | $0.001666 | $0.001752 | $0.001666 | $0.001752 | $3.68 | $36,296.12 |
| 2016-10-09 | $0.001752 | $0.002033 | $0.001151 | $0.001184 | $265.63 | $24,531.06 |
| 2016-10-10 | $0.001184 | $0.001201 | $0.001174 | $0.001200 | $1.87 | $24,878.24 |
| 2016-10-11 | $0.001201 | $0.001271 | $0.001200 | $0.001270 | $2.49 | $26,328.46 |
| 2016-10-12 | $0.001269 | $0.001287 | $0.001261 | $0.001272 | $4.71 | $26,378.14 |
| 2016-10-13 | $0.001272 | $0.001278 | $0.001270 | $0.001273 | $1.22 | $26,402.43 |
| 2016-10-14 | $0.001274 | $0.001283 | $0.001274 | $0.001281 | $4.24 | $26,552.96 |
| 2016-10-15 | $0.001281 | $0.001284 | $0.001275 | $0.001277 | $3.05 | $26,486.31 |
| 2016-10-16 | $0.001277 | $0.001285 | $0.001193 | $0.001193 | $54.56 | $24,749.48 |
| 2016-10-17 | $0.001193 | $0.001205 | $0.001189 | $0.001202 | $2.66 | $24,933.78 |
| 2016-10-18 | $0.001202 | $0.001205 | $0.001196 | $0.001199 | $2.39 | $24,888.64 |
| 2016-10-19 | $0.001199 | $0.001201 | $0.001181 | $0.001185 | $3.80 | $24,604.93 |
| 2016-10-20 | $0.001185 | $0.001230 | $0.001181 | $0.001198 | $5.64 | $24,866.97 |
| 2016-10-21 | $0.001198 | $0.001214 | $0.001189 | $0.001190 | $4.27 | $24,704.96 |
| 2016-10-22 | $0.001190 | $0.001236 | $0.001190 | $0.001222 | $7.53 | $25,370.22 |
| 2016-10-23 | $0.001223 | $0.001318 | $0.001223 | $0.001230 | $8.01 | $25,549.50 |
| 2016-10-24 | $0.001230 | $0.001231 | $0.001216 | $0.001216 | $3.47 | $25,263.87 |
| 2016-10-25 | $0.001216 | $0.001236 | $0.001216 | $0.001222 | $0.7558 | $25,399.99 |
| 2016-10-26 | $0.001223 | $0.001264 | $0.001223 | $0.001262 | $3.01 | $26,225.43 |
| 2016-10-27 | $0.001262 | $0.001281 | $0.001261 | $0.001280 | $0.5366 | $26,595.55 |
| 2016-10-28 | $0.001280 | $0.001280 | $0.001198 | $0.001214 | $15.85 | $25,234.17 |
| 2016-10-29 | $0.001214 | $0.001240 | $0.0007995 | $0.0008008 | $2.32 | $16,650.10 |
| 2016-10-30 | $0.0008006 | $0.001349 | $0.0007946 | $0.001263 | $3.40 | $26,272.07 |
| 2016-10-31 | $0.001263 | $0.001277 | $0.001245 | $0.001262 | $8.10 | $26,244.97 |