ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06205 | $0.06216 | $0.05654 | $0.06208 | $1,196.90 | $957,146 |
| 2018-08-02 | $0.06212 | $0.06438 | $0.05625 | $0.05672 | $562.96 | $874,460 |
| 2018-08-03 | $0.05671 | $0.05671 | $0.04547 | $0.04581 | $1,589.22 | $706,207 |
| 2018-08-04 | $0.04587 | $0.05279 | $0.04376 | $0.04985 | $851.48 | $768,513 |
| 2018-08-05 | $0.04987 | $0.06096 | $0.04871 | $0.05557 | $1,550.35 | $856,745 |
| 2018-08-06 | $0.05564 | $0.06274 | $0.05541 | $0.05699 | $352.83 | $878,633 |
| 2018-08-07 | $0.05697 | $0.06292 | $0.04851 | $0.04851 | $844.01 | $750,216 |
| 2018-08-08 | $0.04856 | $0.05343 | $0.04540 | $0.04620 | $987.72 | $714,681 |
| 2018-08-09 | $0.04630 | $0.05886 | $0.04630 | $0.05826 | $512.98 | $901,527 |
| 2018-08-10 | $0.05820 | $0.05869 | $0.04946 | $0.05024 | $224.43 | $777,564 |
| 2018-08-11 | $0.05019 | $0.05620 | $0.04700 | $0.05553 | $571.59 | $859,672 |
| 2018-08-12 | $0.05536 | $0.05660 | $0.04805 | $0.04814 | $25.42 | $745,448 |
| 2018-08-13 | $0.04812 | $0.05565 | $0.03907 | $0.04063 | $1,094.77 | $629,331 |
| 2018-08-14 | $0.04059 | $0.04335 | $0.03773 | $0.03963 | $294.38 | $614,016 |
| 2018-08-15 | $0.03960 | $0.04447 | $0.03959 | $0.04009 | $195.46 | $621,288 |
| 2018-08-16 | $0.04003 | $0.04993 | $0.03978 | $0.04208 | $814.09 | $652,340 |
| 2018-08-17 | $0.04209 | $0.05628 | $0.04112 | $0.04497 | $786.28 | $697,349 |
| 2018-08-18 | $0.04508 | $0.04566 | $0.04088 | $0.04231 | $1,293.18 | $656,279 |
| 2018-08-19 | $0.04233 | $0.04289 | $0.03996 | $0.04118 | $796.70 | $638,926 |
| 2018-08-20 | $0.04112 | $0.04270 | $0.03955 | $0.03968 | $237.23 | $615,792 |
| 2018-08-21 | $0.03963 | $0.04218 | $0.03962 | $0.04208 | $388.50 | $653,161 |
| 2018-08-22 | $0.04209 | $0.04372 | $0.04063 | $0.04144 | $426.75 | $643,433 |
| 2018-08-23 | $0.04145 | $0.04394 | $0.04040 | $0.04392 | $175.10 | $682,093 |
| 2018-08-24 | $0.04396 | $0.04462 | $0.04105 | $0.04228 | $311.64 | $656,706 |
| 2018-08-25 | $0.04220 | $0.04588 | $0.04212 | $0.04568 | $789.17 | $709,777 |
| 2018-08-26 | $0.04578 | $0.04586 | $0.04286 | $0.04363 | $125.32 | $677,992 |
| 2018-08-27 | $0.04361 | $0.04559 | $0.04219 | $0.04353 | $263.50 | $676,658 |
| 2018-08-28 | $0.04344 | $0.04694 | $0.04152 | $0.04322 | $536.25 | $672,011 |
| 2018-08-29 | $0.04326 | $0.04678 | $0.04242 | $0.04330 | $900.99 | $673,440 |
| 2018-08-30 | $0.04332 | $0.04382 | $0.04100 | $0.04199 | $530.37 | $653,289 |
| 2018-08-31 | $0.04204 | $0.04627 | $0.03635 | $0.04617 | $1,188.57 | $718,417 |