ClearingHouse XCH
Xếp hạng #?
03:54:13 23/09/2016
ClearingHouse (XCH)
Không hoạt động
Lịch sử giá ClearingHouse (XCH) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.001338 | $0.001537 | $0.001233 | $0.001299 | $1,780.65 | $134,891 |
| 2016-04-02 | $0.001300 | $0.001550 | $0.001263 | $0.001275 | $1,410.13 | $132,366 |
| 2016-04-03 | $0.001275 | $0.001390 | $0.001211 | $0.001330 | $718.82 | $138,056 |
| 2016-04-04 | $0.001330 | $0.001394 | $0.001330 | $0.001387 | $4.42 | $143,949 |
| 2016-04-05 | $0.001378 | $0.002087 | $0.001122 | $0.001454 | $4,249.38 | $150,968 |
| 2016-04-06 | $0.001454 | $0.001677 | $0.001280 | $0.001414 | $285.48 | $146,751 |
| 2016-04-07 | $0.001414 | $0.001777 | $0.001263 | $0.001640 | $449.52 | $170,232 |
| 2016-04-08 | $0.001640 | $0.002336 | $0.001211 | $0.001702 | $7,464.87 | $176,682 |
| 2016-04-09 | $0.001702 | $0.001933 | $0.001613 | $0.001677 | $593.14 | $174,124 |
| 2016-04-10 | $0.001678 | $0.001760 | $0.001202 | $0.001517 | $1,570.84 | $157,522 |
| 2016-04-11 | $0.001518 | $0.001755 | $0.001384 | $0.001385 | $282.20 | $143,814 |
| 2016-04-12 | $0.001386 | $0.001495 | $0.001231 | $0.001233 | $559.29 | $128,044 |
| 2016-04-13 | $0.001233 | $0.001380 | $0.001233 | $0.001339 | $86.41 | $139,008 |
| 2016-04-14 | $0.001339 | $0.001473 | $0.001252 | $0.001370 | $22.44 | $142,219 |
| 2016-04-15 | $0.001370 | $0.001375 | $0.0008635 | $0.0009583 | $416.66 | $99,483.59 |
| 2016-04-16 | $0.0009583 | $0.001171 | $0.0009567 | $0.001037 | $4.28 | $107,681 |
| 2016-04-17 | $0.001038 | $0.001088 | $0.0009826 | $0.0009827 | $380.78 | $102,013 |
| 2016-04-18 | $0.0009830 | $0.001039 | $0.0008721 | $0.0009256 | $162.66 | $96,084.92 |
| 2016-04-19 | $0.0009258 | $0.0009852 | $0.0008872 | $0.0009843 | $107.40 | $102,183 |
| 2016-04-20 | $0.0009842 | $0.001003 | $0.0008863 | $0.0009931 | $56.14 | $103,089 |
| 2016-04-21 | $0.0009931 | $0.001540 | $0.0009921 | $0.001186 | $1,116.61 | $123,134 |
| 2016-04-22 | $0.001186 | $0.001282 | $0.001183 | $0.001248 | $182.85 | $129,540 |
| 2016-04-23 | $0.001248 | $0.001274 | $0.001134 | $0.001274 | $18.39 | $132,242 |
| 2016-04-24 | $0.001274 | $0.001287 | $0.001149 | $0.001174 | $90.66 | $121,889 |
| 2016-04-25 | $0.001174 | $0.001304 | $0.001174 | $0.001183 | $484.70 | $122,854 |
| 2016-04-26 | $0.001181 | $0.001201 | $0.0009375 | $0.001193 | $280.44 | $123,885 |
| 2016-04-27 | $0.001193 | $0.001194 | $0.0009616 | $0.001093 | $76.93 | $113,417 |
| 2016-04-28 | $0.001094 | $0.001095 | $0.0009396 | $0.0009789 | $12.90 | $101,622 |
| 2016-04-29 | $0.0009788 | $0.001047 | $0.0009723 | $0.001047 | $3.30 | $108,689 |
| 2016-04-30 | $0.001047 | $0.001292 | $0.0009999 | $0.001192 | $167.05 | $123,767 |