ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) 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 | $0.006585 | $0.006588 | $0.005812 | $0.005934 | $46.85 | $57,505.22 |
| 2018-08-02 | $0.005937 | $0.006814 | $0.005249 | $0.006788 | $205.96 | $65,876.69 |
| 2018-08-03 | $0.006787 | $0.007266 | $0.006050 | $0.006078 | $210.22 | $59,070.87 |
| 2018-08-04 | $0.006086 | $0.006137 | $0.005660 | $0.005679 | $39.18 | $55,264.92 |
| 2018-08-05 | $0.005681 | $0.006306 | $0.005600 | $0.006268 | $49.80 | $61,095.59 |
| 2018-08-06 | $0.006276 | $0.006370 | $0.005220 | $0.005275 | $79.07 | $51,496.79 |
| 2018-08-07 | $0.005273 | $0.005713 | $0.004987 | $0.005039 | $538.32 | $49,270.53 |
| 2018-08-08 | $0.005045 | $0.005045 | $0.004688 | $0.004764 | $121.12 | $46,648.69 |
| 2018-08-09 | $0.004775 | $0.004843 | $0.004775 | $0.004804 | $64.00 | $47,072.63 |
| 2018-08-11 | $0.004584 | $0.004850 | $0.004570 | $0.004706 | $8.10 | $46,294.33 |
| 2018-08-12 | $0.004692 | $0.004774 | $0.004647 | $0.004747 | $8.18 | $46,736.38 |
| 2018-08-13 | $0.004857 | $0.004870 | $0.003771 | $0.004514 | $129.55 | $44,540.46 |
| 2018-08-14 | $0.004510 | $0.005517 | $0.003972 | $0.004775 | $236.53 | $47,189.51 |
| 2018-08-15 | $0.004772 | $0.005754 | $0.004406 | $0.004901 | $153.99 | $48,503.05 |
| 2018-08-16 | $0.004894 | $0.005387 | $0.004700 | $0.004739 | $120.12 | $46,969.78 |
| 2018-08-17 | $0.004803 | $0.005458 | $0.004791 | $0.005457 | $184.15 | $54,170.26 |
| 2018-08-18 | $0.005470 | $0.005487 | $0.005255 | $0.005270 | $136.86 | $52,364.03 |
| 2018-08-19 | $0.004791 | $0.005540 | $0.004767 | $0.005522 | $174.36 | $54,974.39 |
| 2018-08-20 | $0.005513 | $0.007794 | $0.005203 | $0.005220 | $1,440.66 | $52,043.45 |
| 2018-08-21 | $0.005212 | $0.005457 | $0.005162 | $0.005254 | $57.56 | $52,459.14 |
| 2018-08-22 | $0.005253 | $0.005883 | $0.004091 | $0.004138 | $904.26 | $41,378.14 |
| 2018-08-23 | $0.004139 | $0.004294 | $0.003268 | $0.003333 | $41.02 | $33,371.73 |
| 2018-08-24 | $0.003336 | $0.004710 | $0.003310 | $0.004697 | $11.50 | $47,103.02 |
| 2018-08-25 | $0.004689 | $0.004754 | $0.004680 | $0.004695 | $3.52 | $47,126.71 |
| 2018-08-26 | $0.005384 | $0.005402 | $0.005319 | $0.005378 | $27.73 | $54,072.58 |
| 2018-08-27 | $0.005375 | $0.005404 | $0.004848 | $0.004967 | $3.48 | $50,017.97 |
| 2018-08-28 | $0.004957 | $0.004969 | $0.003575 | $0.003684 | $167.71 | $37,158.15 |
| 2018-08-29 | $0.003688 | $0.003688 | $0.003680 | $0.003682 | $167.61 | $37,135.83 |
| 2018-08-31 | $0.005413 | $0.005510 | $0.005413 | $0.005498 | $9.56 | $55,697.76 |