ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04611 | $0.04860 | $0.04609 | $0.04844 | $125.59 | $753,884 |
| 2018-09-02 | $0.04846 | $0.05021 | $0.04071 | $0.04971 | $1,648.47 | $773,955 |
| 2018-09-03 | $0.04970 | $0.04980 | $0.03912 | $0.04644 | $286.24 | $723,139 |
| 2018-09-04 | $0.04644 | $0.07736 | $0.04637 | $0.06442 | $6,246.07 | $1,003,441 |
| 2018-09-05 | $0.06447 | $0.06833 | $0.05927 | $0.06603 | $1,714.22 | $1,028,691 |
| 2018-09-06 | $0.06614 | $0.06614 | $0.05426 | $0.05630 | $1,330.61 | $877,393 |
| 2018-09-07 | $0.05624 | $0.05649 | $0.04527 | $0.04527 | $1,843.84 | $705,695 |
| 2018-09-08 | $0.04533 | $0.04925 | $0.04322 | $0.04346 | $738.60 | $677,573 |
| 2018-09-09 | $0.04344 | $0.05119 | $0.04333 | $0.05011 | $1,661.40 | $781,249 |
| 2018-09-10 | $0.05008 | $0.05820 | $0.04922 | $0.04956 | $980.53 | $772,854 |
| 2018-09-11 | $0.04964 | $0.05341 | $0.04477 | $0.04658 | $1,848.63 | $726,581 |
| 2018-09-12 | $0.04722 | $0.05406 | $0.04487 | $0.05399 | $635.68 | $842,273 |
| 2018-09-13 | $0.05403 | $0.05405 | $0.04599 | $0.04678 | $487.42 | $729,893 |
| 2018-09-14 | $0.04675 | $0.05977 | $0.04655 | $0.05037 | $1,245.62 | $785,932 |
| 2018-09-15 | $0.05031 | $0.06120 | $0.05020 | $0.05578 | $484.66 | $870,275 |
| 2018-09-16 | $0.05594 | $0.05765 | $0.05457 | $0.05476 | $212.70 | $854,410 |
| 2018-09-17 | $0.05490 | $0.05508 | $0.04978 | $0.05007 | $466.10 | $781,131 |
| 2018-09-18 | $0.05007 | $0.05007 | $0.04597 | $0.04622 | $327.96 | $721,143 |
| 2018-09-19 | $0.04625 | $0.04814 | $0.04442 | $0.04605 | $419.75 | $718,488 |
| 2018-09-20 | $0.04607 | $0.04943 | $0.04579 | $0.04680 | $653.55 | $730,241 |
| 2018-09-21 | $0.04753 | $0.06091 | $0.04684 | $0.05157 | $4,003.41 | $804,595 |
| 2018-09-22 | $0.05161 | $0.06425 | $0.05011 | $0.05967 | $2,369.94 | $931,040 |
| 2018-09-23 | $0.05970 | $0.06143 | $0.05090 | $0.05113 | $1,340.46 | $797,794 |
| 2018-09-24 | $0.05115 | $0.05273 | $0.04909 | $0.04942 | $3,024.31 | $771,060 |
| 2018-09-25 | $0.04936 | $0.05090 | $0.04766 | $0.04817 | $268.01 | $751,541 |
| 2018-09-26 | $0.04809 | $0.04899 | $0.04787 | $0.04843 | $441.89 | $755,595 |
| 2018-09-27 | $0.04849 | $0.05149 | $0.04820 | $0.05007 | $830.90 | $781,211 |
| 2018-09-28 | $0.05008 | $0.05529 | $0.04912 | $0.04975 | $1,105.44 | $776,272 |
| 2018-09-29 | $0.04966 | $0.05923 | $0.04310 | $0.04732 | $4,764.29 | $738,348 |
| 2018-09-30 | $0.04731 | $0.05336 | $0.04708 | $0.04872 | $225.75 | $760,130 |