ClearingHouse XCH
Xếp hạng #?
03:54:13 23/09/2016
ClearingHouse (XCH)
Không hoạt động
Lịch sử giá ClearingHouse (XCH) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001193 | $0.001217 | $0.0008578 | $0.001179 | $240.23 | $122,378 |
| 2016-05-02 | $0.001179 | $0.001552 | $0.0008805 | $0.001441 | $597.94 | $149,535 |
| 2016-05-03 | $0.001441 | $0.001537 | $0.0008725 | $0.001121 | $297.45 | $116,399 |
| 2016-05-04 | $0.001121 | $0.001189 | $0.0009375 | $0.0009828 | $48.36 | $102,021 |
| 2016-05-05 | $0.001027 | $0.001076 | $0.001008 | $0.001030 | $16.70 | $106,960 |
| 2016-05-06 | $0.001030 | $0.001103 | $0.0009997 | $0.001099 | $11.04 | $114,061 |
| 2016-05-07 | $0.001098 | $0.001232 | $0.0009395 | $0.0009398 | $254.07 | $97,555.26 |
| 2016-05-08 | $0.0009400 | $0.001073 | $0.0009383 | $0.001073 | $54.50 | $111,398 |
| 2016-05-09 | $0.001073 | $0.001087 | $0.0009395 | $0.0009854 | $179.07 | $102,288 |
| 2016-05-10 | $0.0009854 | $0.001198 | $0.0009204 | $0.001176 | $134.45 | $122,098 |
| 2016-05-11 | $0.001177 | $0.001236 | $0.001093 | $0.001236 | $60.69 | $128,283 |
| 2016-05-12 | $0.001236 | $0.001236 | $0.0007906 | $0.001000 | $875.38 | $103,850 |
| 2016-05-13 | $0.001000 | $0.001001 | $0.0006810 | $0.0009524 | $485.78 | $98,862.82 |
| 2016-05-14 | $0.0009523 | $0.0009548 | $0.0009232 | $0.0009523 | $7.07 | $98,860.22 |
| 2016-05-15 | $0.0009524 | $0.0009595 | $0.0008342 | $0.0008924 | $64.17 | $92,641.21 |
| 2016-05-16 | $0.0008923 | $0.0009112 | $0.0007292 | $0.0007723 | $103.51 | $80,172.03 |
| 2016-05-17 | $0.0007721 | $0.0008644 | $0.0007717 | $0.0008532 | $29.48 | $88,565.40 |
| 2016-05-18 | $0.0008531 | $0.0008550 | $0.0007503 | $0.0008139 | $102.26 | $84,488.36 |
| 2016-05-19 | $0.0008138 | $0.0008138 | $0.0007693 | $0.0007693 | $23.59 | $79,864.35 |
| 2016-05-20 | $0.0007678 | $0.0008435 | $0.0007654 | $0.0008318 | $152.70 | $86,347.03 |
| 2016-05-21 | $0.0008322 | $0.0008472 | $0.0008055 | $0.0008466 | $12.94 | $87,880.38 |
| 2016-05-22 | $0.0008465 | $0.0008469 | $0.0007909 | $0.0007910 | $12.65 | $82,111.47 |
| 2016-05-23 | $0.0007908 | $0.0007909 | $0.0002036 | $0.0004087 | $3,873.07 | $42,430.15 |
| 2016-05-24 | $0.0004086 | $0.0004843 | $0.0002544 | $0.0002765 | $451.23 | $28,707.19 |
| 2016-05-25 | $0.0002765 | $0.0002766 | $0.0001656 | $0.0001888 | $787.76 | $19,599.52 |
| 2016-05-26 | $0.0001888 | $0.0001889 | $0.0001359 | $0.0001632 | $835.94 | $16,942.97 |
| 2016-05-27 | $0.0001632 | $0.0001669 | $0.0001371 | $0.0001516 | $153.87 | $15,736.62 |
| 2016-05-28 | $0.0001515 | $0.0001866 | $0.0001439 | $0.0001857 | $128.33 | $19,278.96 |
| 2016-05-29 | $0.0001855 | $0.0002145 | $0.0001569 | $0.0001629 | $80.63 | $16,913.39 |
| 2016-05-30 | $0.0001631 | $0.0002491 | $0.0001602 | $0.0002353 | $182.32 | $24,422.42 |
| 2016-05-31 | $0.0002349 | $0.0002411 | $0.0001510 | $0.0001860 | $170.50 | $19,308.44 |