ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.04857 | $0.05490 | $0.04672 | $0.04945 | $413.89 | $771,506 |
| 2018-10-02 | $0.04931 | $0.04948 | $0.04272 | $0.04605 | $1,148.60 | $718,444 |
| 2018-10-03 | $0.04607 | $0.04607 | $0.04530 | $0.04563 | $240.02 | $711,968 |
| 2018-10-04 | $0.04569 | $0.04656 | $0.04555 | $0.04604 | $162.21 | $718,369 |
| 2018-10-05 | $0.04616 | $0.04724 | $0.04592 | $0.04651 | $396.64 | $725,679 |
| 2018-10-06 | $0.04662 | $0.05901 | $0.04631 | $0.05901 | $1,689.86 | $920,694 |
| 2018-10-07 | $0.05923 | $0.05926 | $0.04793 | $0.04793 | $1,002.90 | $747,798 |
| 2018-10-08 | $0.04815 | $0.05903 | $0.04801 | $0.04857 | $852.33 | $757,868 |
| 2018-10-09 | $0.04874 | $0.05038 | $0.04670 | $0.04742 | $3,284.19 | $739,938 |
| 2018-10-10 | $0.04724 | $0.05189 | $0.04637 | $0.04741 | $405.97 | $739,634 |
| 2018-10-11 | $0.04725 | $0.04909 | $0.04447 | $0.04474 | $178.77 | $697,991 |
| 2018-10-12 | $0.04468 | $0.04541 | $0.04450 | $0.04460 | $1,035.81 | $695,877 |
| 2018-10-13 | $0.04460 | $0.04532 | $0.04376 | $0.04392 | $2,104.88 | $685,253 |
| 2018-10-14 | $0.04393 | $0.04531 | $0.04393 | $0.04414 | $109.08 | $688,648 |
| 2018-10-15 | $0.04419 | $0.04991 | $0.04388 | $0.04706 | $718.46 | $734,198 |
| 2018-10-16 | $0.04701 | $0.04961 | $0.04602 | $0.04936 | $196.28 | $770,155 |
| 2018-10-17 | $0.04953 | $0.04953 | $0.04562 | $0.04592 | $1,702.71 | $716,527 |
| 2018-10-18 | $0.04610 | $0.04611 | $0.03759 | $0.04120 | $1,529.92 | $642,770 |
| 2018-10-19 | $0.03866 | $0.04448 | $0.0005138 | $0.001608 | $36,838.60 | $25,082.42 |
| 2018-10-20 | $0.001608 | $0.001620 | $0.001604 | $0.001611 | $379.45 | $25,137.34 |