CIChain CIC
Xếp hạng #?
12:43:16 17/09/2020
CIChain (CIC)
Không theo dõi
Lịch sử giá CIChain (CIC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0007465 | $0.0007588 | $0.0007396 | $0.0007527 | $434,482 | $0 |
| 2019-11-02 | $0.0007527 | $0.0007675 | $0.0007518 | $0.0007618 | $438,559 | $0 |
| 2019-11-03 | $0.0007603 | $0.0007674 | $0.0007478 | $0.0007560 | $436,811 | $0 |
| 2019-11-04 | $0.0007550 | $0.0008125 | $0.0007520 | $0.0007946 | $463,581 | $0 |
| 2019-11-05 | $0.0007946 | $0.0008014 | $0.0007832 | $0.0007958 | $462,568 | $0 |
| 2019-11-06 | $0.0007955 | $0.0008233 | $0.0007929 | $0.0008138 | $458,418 | $0 |
| 2019-11-07 | $0.0008141 | $0.0008175 | $0.0007950 | $0.0008014 | $452,125 | $0 |
| 2019-11-08 | $0.0008008 | $0.0008025 | $0.0007831 | $0.0007838 | $437,712 | $0 |
| 2019-11-09 | $0.0007845 | $0.0007904 | $0.0007819 | $0.0007855 | $446,586 | $0 |
| 2019-11-10 | $0.0007846 | $0.0008148 | $0.0007843 | $0.0008091 | $468,177 | $0 |
| 2019-11-11 | $0.0008091 | $0.0008244 | $0.0008026 | $0.0008058 | $450,332 | $0 |
| 2019-11-12 | $0.0008063 | $0.0008193 | $0.0008023 | $0.0008131 | $480,323 | $0 |
| 2019-11-13 | $0.0008123 | $0.0008313 | $0.0008099 | $0.0008235 | $468,830 | $0 |
| 2019-11-14 | $0.0008218 | $0.0008256 | $0.0007891 | $0.0007911 | $454,007 | $0 |
| 2019-11-15 | $0.0007911 | $0.0008014 | $0.0007884 | $0.0007887 | $443,127 | $0 |
| 2019-11-16 | $0.0007907 | $0.0008002 | $0.0007876 | $0.0007968 | $447,479 | $0 |
| 2019-11-17 | $0.0007968 | $0.0008138 | $0.0007939 | $0.0008010 | $443,374 | $0 |
| 2019-11-18 | $0.0008012 | $0.0008103 | $0.0007839 | $0.0007858 | $438,048 | $0 |
| 2019-11-19 | $0.0007860 | $0.0007969 | $0.0007544 | $0.0007586 | $434,583 | $0 |
| 2019-11-20 | $0.0007586 | $0.0007664 | $0.0007502 | $0.0007522 | $431,598 | $0 |
| 2019-11-21 | $0.0007525 | $0.0007547 | $0.0007092 | $0.0007216 | $425,505 | $0 |
| 2019-11-22 | $0.0007211 | $0.0007268 | $0.0005770 | $0.0005890 | $372,510 | $0 |
| 2019-11-23 | $0.0005907 | $0.0005959 | $0.0005754 | $0.0005874 | $350,598 | $0 |
| 2019-11-24 | $0.0005897 | $0.0005918 | $0.0005247 | $0.0005258 | $289,578 | $0 |
| 2019-11-25 | $0.0005278 | $0.0005278 | $0.0004761 | $0.0004870 | $133,126,288 | $0 |
| 2019-11-26 | $0.0004867 | $0.0005085 | $0.0004849 | $0.0005035 | $142,384 | $0 |
| 2019-11-27 | $0.0005018 | $0.0005262 | $0.0004865 | $0.0005233 | $144,611 | $0 |
| 2019-11-28 | $0.0005236 | $0.0005336 | $0.0005159 | $0.0005159 | $140,788 | $0 |
| 2019-11-29 | $0.0005158 | $0.0005346 | $0.0005126 | $0.0005337 | $147,344 | $0 |
| 2019-11-30 | $0.0005337 | $0.0005372 | $0.0005197 | $0.0005235 | $143,670 | $0 |