Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.001638 | $0.001705 | $0.001630 | $0.001701 | $11.11 | $35,740.60 |
| 2017-01-02 | $0.001702 | $0.001761 | $0.001699 | $0.001737 | $3.41 | $36,513.35 |
| 2017-01-03 | $0.001737 | $0.001775 | $0.001737 | $0.001775 | $5.31 | $37,316.41 |
| 2017-01-04 | $0.001775 | $0.002197 | $0.001775 | $0.002192 | $37.99 | $46,087.07 |
| 2017-01-05 | $0.002194 | $0.002251 | $0.001721 | $0.001751 | $4.04 | $36,824.05 |
| 2017-01-06 | $0.001756 | $0.001809 | $0.001512 | $0.001543 | $4.39 | $32,451.76 |
| 2017-01-07 | $0.001545 | $0.001554 | $0.001408 | $0.001554 | $3.36 | $32,686.64 |
| 2017-01-08 | $0.001554 | $0.001720 | $0.001506 | $0.001720 | $8.27 | $36,187.02 |
| 2017-01-09 | $0.001722 | $0.001727 | $0.001399 | $0.001418 | $2.37 | $29,846.66 |
| 2017-01-10 | $0.001417 | $0.001710 | $0.001415 | $0.001470 | $31.59 | $30,948.62 |
| 2017-01-11 | $0.001470 | $0.001490 | $0.001289 | $0.001316 | $31.35 | $27,712.21 |
| 2017-01-12 | $0.001314 | $0.001339 | $0.001234 | $0.001305 | $20.02 | $27,470.91 |
| 2017-01-13 | $0.001304 | $0.001407 | $0.001264 | $0.001382 | $35.64 | $29,112.59 |
| 2017-01-14 | $0.001384 | $0.001403 | $0.001373 | $0.001390 | $0.7870 | $29,268.39 |
| 2017-01-15 | $0.001330 | $0.001370 | $0.001320 | $0.001331 | $2.74 | $28,047.83 |
| 2017-01-16 | $0.001331 | $0.001377 | $0.001329 | $0.001372 | $4.06 | $28,902.40 |
| 2017-01-17 | $0.001372 | $0.001497 | $0.001371 | $0.001488 | $6.98 | $31,359.49 |
| 2017-01-18 | $0.001489 | $0.001505 | $0.001178 | $0.001466 | $9.30 | $30,894.03 |
| 2017-01-19 | $0.001472 | $0.001488 | $0.001408 | $0.001421 | $2.93 | $29,953.76 |
| 2017-01-20 | $0.001421 | $0.001650 | $0.001401 | $0.001450 | $5.00 | $30,561.85 |
| 2017-01-21 | $0.001450 | $0.001653 | $0.001450 | $0.001493 | $9.24 | $31,475.98 |
| 2017-01-22 | $0.001493 | $0.001519 | $0.001454 | $0.001496 | $2.67 | $31,537.32 |
| 2017-01-23 | $0.001498 | $0.001749 | $0.001492 | $0.001493 | $33.99 | $31,495.24 |
| 2017-01-24 | $0.001492 | $0.001742 | $0.001445 | $0.001445 | $129.09 | $30,499.05 |
| 2017-01-25 | $0.001446 | $0.001716 | $0.001445 | $0.001460 | $56.84 | $30,812.37 |
| 2017-01-26 | $0.001460 | $0.001747 | $0.001460 | $0.001743 | $42.77 | $36,796.01 |
| 2017-01-27 | $0.001743 | $0.001754 | $0.001484 | $0.001738 | $16.81 | $36,696.74 |
| 2017-01-28 | $0.001738 | $0.001744 | $0.001492 | $0.001742 | $10.11 | $36,775.56 |
| 2017-01-29 | $0.001742 | $0.001754 | $0.001492 | $0.001738 | $11.41 | $36,699.41 |
| 2017-01-30 | $0.001738 | $0.001744 | $0.001142 | $0.001722 | $11.06 | $36,364.87 |
| 2017-01-31 | $0.001721 | $0.001801 | $0.001118 | $0.001796 | $8.73 | $37,929.48 |