CheckOutCoin CXC
Xếp hạng #?
19:14:22 20/07/2015
CheckOutCoin (CXC)
Không hoạt động
Lịch sử giá CheckOutCoin (CXC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.004191 | $0.004191 | $0.002401 | $0.002602 | $215.32 | $13,076.47 |
| 2015-03-02 | $0.002604 | $0.003426 | $0.002583 | $0.003394 | $139.23 | $17,054.61 |
| 2015-03-03 | $0.003386 | $0.004253 | $0.002499 | $0.003217 | $526.49 | $16,169.35 |
| 2015-03-04 | $0.003217 | $0.004258 | $0.003217 | $0.003550 | $75.12 | $17,844.33 |
| 2015-03-05 | $0.003546 | $0.003856 | $0.003061 | $0.003781 | $25.06 | $19,004.26 |
| 2015-03-06 | $0.003773 | $0.004247 | $0.002727 | $0.002733 | $168.62 | $13,735.88 |
| 2015-03-07 | $0.002728 | $0.003144 | $0.002707 | $0.003011 | $10.81 | $15,136.46 |
| 2015-03-08 | $0.003013 | $0.003037 | $0.002728 | $0.003037 | $101.21 | $15,267.17 |
| 2015-03-09 | $0.003042 | $0.003167 | $0.002739 | $0.002754 | $47.71 | $13,845.47 |
| 2015-03-10 | $0.002757 | $0.002853 | $0.002755 | $0.002775 | $7.68 | $13,948.76 |
| 2015-03-11 | $0.002772 | $0.002858 | $0.002769 | $0.002819 | $1.30 | $14,169.93 |
| 2015-03-12 | $0.002816 | $0.003410 | $0.002803 | $0.003382 | $4.66 | $17,003.87 |
| 2015-03-13 | $0.003379 | $0.003768 | $0.002775 | $0.003464 | $69.25 | $17,415.91 |
| 2015-03-14 | $0.003453 | $0.003453 | $0.002866 | $0.002867 | $30.15 | $14,413.81 |
| 2015-03-15 | $0.002862 | $0.002910 | $0.002737 | $0.002749 | $31.06 | $13,824.04 |
| 2015-03-16 | $0.002743 | $0.003910 | $0.002327 | $0.002328 | $252.07 | $11,703.91 |
| 2015-03-17 | $0.002328 | $0.003188 | $0.002319 | $0.002358 | $553.73 | $11,858.49 |
| 2015-03-18 | $0.002355 | $0.002743 | $0.001878 | $0.001891 | $237.91 | $9,514.94 |
| 2015-03-19 | $0.001966 | $0.002252 | $0.001820 | $0.001957 | $452.26 | $9,844.91 |
| 2015-03-20 | $0.001957 | $0.002473 | $0.001307 | $0.002170 | $137.16 | $10,916.84 |
| 2015-03-21 | $0.002169 | $0.002169 | $0.001745 | $0.002062 | $45.42 | $10,374.29 |
| 2015-03-22 | $0.002061 | $0.002720 | $0.0006998 | $0.002530 | $479.45 | $12,727.91 |
| 2015-03-23 | $0.002529 | $0.002543 | $0.001892 | $0.001953 | $47.02 | $9,824.97 |
| 2015-03-24 | $0.001951 | $0.002292 | $0.001760 | $0.002218 | $72.94 | $11,159.62 |
| 2015-03-25 | $0.002235 | $0.003358 | $0.002123 | $0.003193 | $855.75 | $16,068.75 |
| 2015-03-26 | $0.003194 | $0.003713 | $0.002943 | $0.003479 | $204.73 | $17,509.90 |
| 2015-03-27 | $0.003480 | $0.004225 | $0.003408 | $0.004130 | $119.18 | $20,786.44 |
| 2015-03-28 | $0.004135 | $0.004321 | $0.003648 | $0.003666 | $20.85 | $18,448.16 |
| 2015-03-29 | $0.003665 | $0.003668 | $0.003478 | $0.003510 | $93.27 | $17,664.06 |
| 2015-03-30 | $0.003512 | $0.004222 | $0.001743 | $0.002484 | $426.87 | $12,504.32 |
| 2015-03-31 | $0.002482 | $0.002597 | $0.001852 | $0.002064 | $49.48 | $10,389.09 |