ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01761 | $0.01937 | $0.01630 | $0.01933 | $454.16 | $169,660 |
| 2018-06-02 | $0.01932 | $0.01975 | $0.01689 | $0.01809 | $736.00 | $159,069 |
| 2018-06-03 | $0.01809 | $0.01993 | $0.01626 | $0.01634 | $924.53 | $143,870 |
| 2018-06-04 | $0.01889 | $0.02026 | $0.01886 | $0.01920 | $747.54 | $169,387 |
| 2018-06-05 | $0.01921 | $0.02131 | $0.01849 | $0.01914 | $1,675.66 | $169,192 |
| 2018-06-06 | $0.01914 | $0.02110 | $0.01838 | $0.01874 | $468.76 | $165,948 |
| 2018-06-07 | $0.01876 | $0.01898 | $0.01851 | $0.01858 | $18.58 | $164,753 |
| 2018-06-08 | $0.01859 | $0.02223 | $0.01830 | $0.02213 | $607.98 | $196,588 |
| 2018-06-09 | $0.02212 | $0.02228 | $0.01799 | $0.01799 | $15.97 | $160,083 |
| 2018-06-10 | $0.01801 | $0.01801 | $0.01459 | $0.01475 | $345.72 | $131,450 |
| 2018-06-11 | $0.01477 | $0.01768 | $0.01465 | $0.01763 | $40.72 | $157,360 |
| 2018-06-12 | $0.01762 | $0.01966 | $0.01437 | $0.01458 | $735.07 | $130,332 |
| 2018-06-13 | $0.01461 | $0.01463 | $0.01365 | $0.01416 | $417.14 | $126,838 |
| 2018-06-14 | $0.01416 | $0.01524 | $0.01413 | $0.01476 | $23.90 | $132,461 |
| 2018-06-15 | $0.01474 | $0.01773 | $0.01439 | $0.01773 | $0.8809 | $159,301 |
| 2018-06-16 | $0.01379 | $0.01431 | $0.01377 | $0.01400 | $316.12 | $125,998 |
| 2018-06-17 | $0.01404 | $0.01543 | $0.01394 | $0.01409 | $418.53 | $127,076 |
| 2018-06-18 | $0.01404 | $0.01411 | $0.01328 | $0.01374 | $1,369.45 | $124,072 |
| 2018-06-19 | $0.01373 | $0.01455 | $0.01366 | $0.01451 | $879.31 | $131,264 |
| 2018-06-20 | $0.01452 | $0.01604 | $0.01416 | $0.01512 | $656.72 | $136,958 |
| 2018-06-21 | $0.01512 | $0.01594 | $0.01487 | $0.01506 | $61.82 | $136,589 |
| 2018-06-22 | $0.01504 | $0.01507 | $0.01362 | $0.01379 | $3.11 | $125,270 |
| 2018-06-23 | $0.01751 | $0.01751 | $0.01371 | $0.01398 | $21.89 | $127,253 |
| 2018-06-24 | $0.01398 | $0.01411 | $0.01301 | $0.01394 | $208.77 | $127,084 |
| 2018-06-25 | $0.01391 | $0.01396 | $0.01128 | $0.01156 | $357.07 | $105,496 |
| 2018-06-26 | $0.01156 | $0.01257 | $0.01149 | $0.01217 | $790.32 | $111,334 |
| 2018-06-27 | $0.01217 | $0.01259 | $0.01198 | $0.01253 | $6.17 | $114,803 |
| 2018-06-28 | $0.01254 | $0.01563 | $0.01251 | $0.01305 | $118.16 | $119,764 |
| 2018-06-29 | $0.01306 | $0.01408 | $0.01055 | $0.01384 | $655.48 | $127,245 |
| 2018-06-30 | $0.01386 | $0.01444 | $0.01386 | $0.01437 | $45.10 | $132,311 |