Crypto Harbor Exchange CHE
Xếp hạng #?
23:51:10 18/11/2019
Crypto Harbor Exchange (CHE)
Không theo dõi
Lịch sử giá Crypto Harbor Exchange (CHE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00007511 | $0.00007914 | $0.00004928 | $0.00004985 | $1,414.97 | $0 |
| 2019-09-02 | $0.00004986 | $0.00005775 | $0.00004101 | $0.00005076 | $1,328.86 | $0 |
| 2019-09-03 | $0.00005075 | $0.00005987 | $0.00004714 | $0.00005709 | $1,164.08 | $0 |
| 2019-09-04 | $0.00005706 | $0.00007529 | $0.00004878 | $0.00005736 | $1,128.44 | $0 |
| 2019-09-05 | $0.00005736 | $0.00007351 | $0.00005386 | $0.00007313 | $266.52 | $0 |
| 2019-09-06 | $0.00007313 | $0.00007339 | $0.00004912 | $0.00005547 | $578.64 | $0 |
| 2019-09-07 | $0.00005560 | $0.00006529 | $0.00005511 | $0.00005710 | $316.66 | $0 |
| 2019-09-08 | $0.00005701 | $0.00006259 | $0.00004955 | $0.00005022 | $1,736.19 | $0 |
| 2019-09-09 | $0.00005022 | $0.00006789 | $0.00004899 | $0.00005822 | $2,072.41 | $0 |
| 2019-09-10 | $0.00005807 | $0.00005853 | $0.00004625 | $0.00005118 | $1,203.50 | $0 |
| 2019-09-11 | $0.00005118 | $0.00007326 | $0.00001301 | $0.00001407 | $804.54 | $0 |
| 2019-09-12 | $0.00001407 | $0.0001347 | $0.00001279 | $0.00009045 | $6,968.44 | $0 |
| 2019-09-13 | $0.00009045 | $0.0001197 | $0.00009032 | $0.0001154 | $473.32 | $0 |
| 2019-09-14 | $0.0001154 | $0.0001157 | $0.00008182 | $0.00008685 | $12,028.03 | $0 |
| 2019-09-15 | $0.00008685 | $0.0001087 | $0.00008581 | $0.0001027 | $10,003.55 | $0 |
| 2019-09-16 | $0.0001027 | $0.0001143 | $0.00009674 | $0.0001118 | $2,872.51 | $0 |
| 2019-09-17 | $0.0001118 | $0.0001119 | $0.00006734 | $0.00006985 | $3,629.50 | $0 |
| 2019-09-18 | $0.00006980 | $0.00008163 | $0.00006560 | $0.00007363 | $1,376.08 | $0 |
| 2019-09-19 | $0.00007367 | $0.00007375 | $0.00005924 | $0.00007227 | $437.76 | $0 |
| 2019-09-20 | $0.00007235 | $0.00007844 | $0.00005358 | $0.00007250 | $585.04 | $0 |
| 2019-09-21 | $0.00007254 | $0.00009895 | $0.00003838 | $0.00004921 | $1,078.52 | $0 |
| 2019-09-22 | $0.00004908 | $0.00008546 | $0.00004821 | $0.00008194 | $1,404.92 | $0 |
| 2019-09-23 | $0.00008192 | $0.00008683 | $0.00005327 | $0.00005952 | $1,226.24 | $0 |
| 2019-09-24 | $0.00005961 | $0.00005989 | $0.00003352 | $0.00003556 | $638.58 | $0 |
| 2019-09-25 | $0.00003559 | $0.00004329 | $0.00003469 | $0.00003584 | $135.81 | $0 |
| 2019-09-26 | $0.00003576 | $0.00004235 | $0.00003379 | $0.00003506 | $133.53 | $0 |
| 2019-09-27 | $0.00003508 | $0.00004066 | $0.00002163 | $0.00002220 | $1,160.35 | $0 |
| 2019-09-28 | $0.00002222 | $0.00006351 | $0.00002060 | $0.00006318 | $5,217.15 | $0 |
| 2019-09-29 | $0.00006325 | $0.00006477 | $0.00002572 | $0.00003361 | $1,349.17 | $0 |
| 2019-09-30 | $0.00003361 | $0.00003570 | $0.00001746 | $0.00002168 | $2,604.54 | $0 |