CIChain CIC
Xếp hạng #?
12:43:16 17/09/2020
CIChain (CIC)
Không theo dõi
Lịch sử giá CIChain (CIC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0005225 | $0.0005300 | $0.0005131 | $0.0005207 | $143,350 | $0 |
| 2019-12-02 | $0.0005199 | $0.0005242 | $0.0005077 | $0.0005117 | $139,809 | $0 |
| 2019-12-03 | $0.0005119 | $0.0005172 | $0.0005042 | $0.0005095 | $210,904 | $0 |
| 2019-12-04 | $0.0005092 | $0.0005193 | $0.0005015 | $0.0005114 | $259,102 | $0 |
| 2019-12-05 | $0.0005114 | $0.0005511 | $0.0005094 | $0.0005397 | $274,938 | $0 |
| 2019-12-06 | $0.0005396 | $0.0005820 | $0.0005396 | $0.0005757 | $293,665 | $0 |
| 2019-12-07 | $0.0005753 | $0.0005773 | $0.0005503 | $0.0005548 | $240,944 | $0 |
| 2019-12-08 | $0.0005548 | $0.0006141 | $0.0005546 | $0.0005832 | $283,702 | $0 |
| 2019-12-09 | $0.0005832 | $0.0005865 | $0.0001694 | $0.0001711 | $196,235 | $0 |
| 2019-12-10 | $0.0001711 | $0.0002004 | $0.0001130 | $0.0001188 | $137,798 | $0 |
| 2019-12-11 | $0.0001186 | $0.0001238 | $0.00009054 | $0.0001047 | $40,181.08 | $0 |
| 2019-12-12 | $0.0001037 | $0.0001176 | $0.00008222 | $0.00009077 | $8,459.22 | $0 |
| 2019-12-13 | $0.00009077 | $0.0001082 | $0.00005751 | $0.00009308 | $16,762.68 | $0 |
| 2019-12-14 | $0.00009307 | $0.00009578 | $0.00004479 | $0.00005530 | $22,566.23 | $0 |
| 2019-12-15 | $0.00005530 | $0.00005532 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-16 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-17 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-18 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-19 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-20 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-21 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-22 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-23 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-24 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-25 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-26 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-27 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-28 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-29 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-30 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |
| 2019-12-31 | $0.00005490 | $0.00005490 | $0.00005490 | $0.00005490 | $0 | $0 |