ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01437 | $0.01445 | $0.01402 | $0.01415 | $120.78 | $130,545 |
| 2018-07-02 | $0.01415 | $0.01478 | $0.01242 | $0.01249 | $49.23 | $115,377 |
| 2018-07-03 | $0.01243 | $0.01311 | $0.01065 | $0.01203 | $890.09 | $111,341 |
| 2018-07-04 | $0.01203 | $0.01221 | $0.01152 | $0.01177 | $68.67 | $109,094 |
| 2018-07-05 | $0.01179 | $0.01198 | $0.01165 | $0.01177 | $46.49 | $109,269 |
| 2018-07-06 | $0.01176 | $0.01177 | $0.01078 | $0.01104 | $120.44 | $102,684 |
| 2018-07-07 | $0.01102 | $0.01104 | $0.01097 | $0.01103 | $3.97 | $102,586 |
| 2018-07-08 | $0.01127 | $0.01345 | $0.01126 | $0.01335 | $50.87 | $124,582 |
| 2018-07-09 | $0.01335 | $0.01338 | $0.01135 | $0.01140 | $280.70 | $106,568 |
| 2018-07-10 | $0.01139 | $0.01142 | $0.01055 | $0.01055 | $230.21 | $98,789.35 |
| 2018-07-11 | $0.01055 | $0.01069 | $0.009808 | $0.009906 | $43.07 | $92,890.66 |
| 2018-07-12 | $0.009904 | $0.009916 | $0.009615 | $0.009916 | $39.79 | $93,124.86 |
| 2018-07-13 | $0.009926 | $0.01003 | $0.009829 | $0.01001 | $84.38 | $94,127.44 |
| 2018-07-14 | $0.009979 | $0.01038 | $0.009652 | $0.009714 | $633.22 | $91,517.74 |
| 2018-07-15 | $0.009712 | $0.01011 | $0.009679 | $0.01004 | $49.36 | $94,781.22 |
| 2018-07-16 | $0.01005 | $0.01073 | $0.01003 | $0.01073 | $57.05 | $101,445 |
| 2018-07-17 | $0.01071 | $0.01151 | $0.01001 | $0.01143 | $318.11 | $108,240 |
| 2018-07-18 | $0.01143 | $0.01210 | $0.008300 | $0.01180 | $1,476.06 | $111,926 |
| 2018-07-19 | $0.01180 | $0.01181 | $0.01132 | $0.01157 | $49.12 | $109,925 |
| 2018-07-20 | $0.01158 | $0.01231 | $0.01146 | $0.01181 | $219.93 | $112,361 |
| 2018-07-21 | $0.01181 | $0.01184 | $0.008140 | $0.008145 | $328.11 | $77,599.47 |
| 2018-07-22 | $0.008143 | $0.01117 | $0.008113 | $0.01096 | $4.38 | $104,558 |
| 2018-07-23 | $0.01095 | $0.01245 | $0.009313 | $0.009324 | $148.40 | $89,111.24 |
| 2018-07-24 | $0.009337 | $0.01254 | $0.009317 | $0.01012 | $58.12 | $96,862.58 |
| 2018-07-25 | $0.009932 | $0.01104 | $0.009662 | $0.009727 | $106.62 | $93,249.73 |
| 2018-07-26 | $0.009724 | $0.009904 | $0.005007 | $0.006999 | $1,832.48 | $67,201.95 |
| 2018-07-27 | $0.006996 | $0.007985 | $0.006319 | $0.007421 | $113.77 | $71,364.23 |
| 2018-07-28 | $0.007436 | $0.007467 | $0.007280 | $0.007367 | $61.88 | $70,963.14 |
| 2018-07-29 | $0.007397 | $0.007487 | $0.007235 | $0.007393 | $93.05 | $71,321.85 |
| 2018-07-30 | $0.007397 | $0.007921 | $0.005750 | $0.005980 | $747.51 | $57,775.48 |
| 2018-07-31 | $0.005969 | $0.006923 | $0.005914 | $0.006579 | $4.38 | $63,658.30 |