Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.001119 | $0.001130 | $0.001114 | $0.001120 | $6.97 | $23,408.61 |
| 2016-12-02 | $0.001121 | $0.001156 | $0.001121 | $0.001151 | $2.41 | $24,068.13 |
| 2016-12-03 | $0.001151 | $0.001152 | $0.001132 | $0.001141 | $1.94 | $23,868.14 |
| 2016-12-04 | $0.001141 | $0.001153 | $0.001139 | $0.001145 | $6.12 | $23,946.77 |
| 2016-12-05 | $0.001145 | $0.001145 | $0.001113 | $0.001123 | $3.23 | $23,491.08 |
| 2016-12-06 | $0.001123 | $0.001133 | $0.001067 | $0.001131 | $4.91 | $23,666.85 |
| 2016-12-07 | $0.001131 | $0.001131 | $0.001064 | $0.001075 | $2.46 | $22,506.45 |
| 2016-12-08 | $0.001075 | $0.001085 | $0.001072 | $0.001079 | $6.61 | $22,592.79 |
| 2016-12-09 | $0.001079 | $0.001084 | $0.001078 | $0.001082 | $1.38 | $22,644.97 |
| 2016-12-10 | $0.001082 | $0.001088 | $0.001082 | $0.001085 | $3.16 | $22,708.45 |
| 2016-12-11 | $0.001085 | $0.001085 | $0.001072 | $0.001077 | $3.72 | $22,561.02 |
| 2016-12-12 | $0.001078 | $0.001095 | $0.001078 | $0.001092 | $1.40 | $22,878.19 |
| 2016-12-13 | $0.001092 | $0.001104 | $0.001089 | $0.001094 | $3.54 | $22,923.31 |
| 2016-12-14 | $0.001093 | $0.001095 | $0.001088 | $0.001094 | $5.38 | $22,915.95 |
| 2016-12-15 | $0.001094 | $0.001094 | $0.001089 | $0.001090 | $3.09 | $22,834.55 |
| 2016-12-16 | $0.001089 | $0.001094 | $0.0009972 | $0.001006 | $8.81 | $21,090.23 |
| 2016-12-17 | $0.001006 | $0.001110 | $0.001006 | $0.001107 | $1.07 | $23,209.69 |
| 2016-12-18 | $0.001107 | $0.001113 | $0.001103 | $0.001106 | $2.40 | $23,197.29 |
| 2016-12-19 | $0.001107 | $0.001111 | $0.001106 | $0.001110 | $15.57 | $23,276.95 |
| 2016-12-20 | $0.001110 | $0.001110 | $0.001053 | $0.001061 | $4.32 | $22,247.05 |
| 2016-12-21 | $0.001060 | $0.001107 | $0.001058 | $0.001107 | $5.82 | $23,215.43 |
| 2016-12-22 | $0.001110 | $0.001165 | $0.001109 | $0.001150 | $13.58 | $24,136.14 |
| 2016-12-23 | $0.001150 | $0.001230 | $0.001150 | $0.001226 | $7.57 | $25,718.56 |
| 2016-12-24 | $0.001226 | $0.001293 | $0.001226 | $0.001258 | $1.53 | $26,402.23 |
| 2016-12-25 | $0.001258 | $0.001260 | $0.001207 | $0.001255 | $0.4214 | $26,349.86 |
| 2016-12-26 | $0.001255 | $0.001278 | $0.001255 | $0.001270 | $2.53 | $26,661.15 |
| 2016-12-27 | $0.001271 | $0.001692 | $0.001271 | $0.001679 | $72.12 | $35,250.74 |
| 2016-12-28 | $0.001680 | $0.001756 | $0.001680 | $0.001756 | $8.62 | $36,888.32 |
| 2016-12-29 | $0.001757 | $0.001831 | $0.001623 | $0.001655 | $7.10 | $34,767.30 |
| 2016-12-30 | $0.001655 | $0.001655 | $0.001589 | $0.001634 | $2.18 | $34,327.40 |
| 2016-12-31 | $0.001634 | $0.001638 | $0.001610 | $0.001638 | $5.13 | $34,422.30 |