Checkcoin CKC
Xếp hạng #?
23:19:17 14/03/2017
Checkcoin (CKC)
Không hoạt động
Lịch sử giá Checkcoin (CKC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.001795 | $0.001823 | $0.001540 | $0.001563 | $2.47 | $33,018.81 |
| 2017-02-02 | $0.001563 | $0.001824 | $0.001553 | $0.001821 | $0.3659 | $38,483.49 |
| 2017-02-03 | $0.001821 | $0.001852 | $0.001638 | $0.001844 | $0.01285 | $38,960.99 |
| 2017-02-04 | $0.001846 | $0.001851 | $0.001181 | $0.001199 | $0.001607 | $25,349.19 |
| 2017-02-05 | $0.001200 | $0.001200 | $0.001176 | $0.001181 | $0.00002120 | $24,971.06 |
| 2017-02-06 | $0.001183 | $0.001236 | $0.001182 | $0.001235 | $12.27 | $26,111.57 |
| 2017-02-07 | $0.001238 | $0.002018 | $0.001238 | $0.002017 | $54.22 | $42,624.97 |
| 2017-02-08 | $0.002018 | $0.002048 | $0.001705 | $0.002009 | $16.01 | $42,476.45 |
| 2017-02-09 | $0.002012 | $0.002058 | $0.001561 | $0.001879 | $6.89 | $39,738.67 |
| 2017-02-10 | $0.001882 | $0.001888 | $0.001392 | $0.001404 | $0.1480 | $29,690.21 |
| 2017-02-11 | $0.001404 | $0.001634 | $0.0008998 | $0.001617 | $0.09477 | $34,205.56 |
| 2017-02-12 | $0.001616 | $0.001618 | $0.001605 | $0.001611 | $0.02253 | $34,078.69 |
| 2017-02-13 | $0.001232 | $0.001233 | $0.000009861 | $0.000009906 | $0.02610 | $209.57 |
| 2017-02-14 | $0.000009917 | $0.00001012 | $0.000009865 | $0.00001005 | $0.01547 | $212.54 |
| 2017-02-16 | $0.00001015 | $0.00001033 | $0.00001014 | $0.00001027 | $0.6443 | $217.36 |
| 2017-02-17 | $0.00001026 | $0.00001031 | $0.00001026 | $0.00001029 | $0.6452 | $217.67 |
| 2017-02-21 | $0.00001106 | $0.00001117 | $0.00001106 | $0.00001115 | $0.01321 | $235.98 |
| 2017-02-22 | $0.00001115 | $0.00001123 | $0.00001101 | $0.00001121 | $0.01327 | $237.24 |
| 2017-02-26 | $0.00001161 | $0.00001167 | $0.00001157 | $0.00001165 | $0.005319 | $246.71 |
| 2017-02-27 | $0.00001164 | $0.00001182 | $0.00001163 | $0.00001179 | $0.003078 | $249.67 |
| 2017-02-28 | $0.00001181 | $0.00001193 | $0.00001172 | $0.00001180 | $0.1137 | $249.88 |