Chester($CHESTER)Hôm nay
$0.000108
Chester Lịch sử Giá
($CHESTER)Khoảng thời gian: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000111 | $0.000115 | $0.000110 | $0.000110 | $110.8301 |
2025-09-04 | $0.000116 | $0.000116 | $0.000111 | $0.000111 | $69.30179 |
2025-09-03 | $0.000113 | $0.000117 | $0.000111 | $0.000117 | $200.5630 |
2025-09-02 | $0.000121 | $0.000117 | $0.000112 | $0.000113 | $674.2651 |
2025-09-01 | $0.000132 | $0.000132 | $0.000118 | $0.000121 | $940.1431 |
2025-08-31 | $0.000134 | $0.000135 | $0.000131 | $0.000132 | $766.4941 |
2025-08-30 | $0.000140 | $0.000142 | $0.000131 | $0.000134 | $865.5806 |
2025-08-29 | $0.000145 | $0.000152 | $0.000139 | $0.000140 | $1,557.970 |
2025-08-28 | $0.000146 | $0.000147 | $0.000135 | $0.000145 | $2,337.203 |
2025-08-27 | $0.000150 | $0.000156 | $0.000144 | $0.000146 | $2,669.910 |
2025-08-26 | $0.000159 | $0.000169 | $0.000149 | $0.000151 | $546.0405 |
2025-08-25 | $0.000165 | $0.000170 | $0.000155 | $0.000159 | $886.0726 |
2025-08-24 | $0.000178 | $0.000178 | $0.000164 | $0.000164 | $2,329.446 |
2025-08-23 | $0.000182 | $0.000187 | $0.000176 | $0.000178 | $1,280.271 |
2025-08-22 | $0.000171 | $0.000186 | $0.000162 | $0.000181 | $1,440.575 |
2025-08-21 | $0.000177 | $0.000182 | $0.000168 | $0.000171 | $1,410.454 |
2025-08-20 | $0.000171 | $0.000180 | $0.000168 | $0.000177 | $918.1223 |
2025-08-19 | $0.000165 | $0.000189 | $0.000157 | $0.000171 | $6,894.744 |
2025-08-18 | -- | $0.000184 | $0.000164 | $0.000165 | $1,518.378 |
2025-08-17 | -- | $0.000187 | $0.000179 | -- | -- |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-06
Chester($CHESTER)
