ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) 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 | $0.005491 | $0.005658 | $0.005485 | $0.005603 | $3.96 | $56,831.04 |
| 2018-09-02 | $0.004295 | $0.004536 | $0.004282 | $0.004519 | $556.26 | $45,908.42 |
| 2018-09-03 | $0.004518 | $0.004550 | $0.004463 | $0.004550 | $6.37 | $46,279.31 |
| 2018-09-04 | $0.005582 | $0.005694 | $0.005581 | $0.005663 | $31.46 | $57,699.43 |
| 2018-09-05 | $0.005667 | $0.005685 | $0.005371 | $0.005407 | $21.09 | $55,122.95 |
| 2018-09-06 | $0.004178 | $0.004233 | $0.004134 | $0.004231 | $328.20 | $43,236.18 |
| 2018-09-07 | $0.004226 | $0.004252 | $0.004146 | $0.004164 | $5.55 | $42,580.54 |
| 2018-09-08 | $0.004114 | $0.004119 | $0.004020 | $0.004024 | $361.58 | $41,243.99 |
| 2018-09-09 | $0.004022 | $0.01276 | $0.004012 | $0.004573 | $1,673.94 | $46,929.29 |
| 2018-09-10 | $0.004570 | $0.005503 | $0.004330 | $0.005114 | $530.77 | $52,568.45 |
| 2018-09-11 | $0.005123 | $0.007229 | $0.004732 | $0.006295 | $1,616.54 | $64,800.50 |
| 2018-09-12 | $0.006296 | $0.006472 | $0.006232 | $0.006463 | $9.49 | $66,631.89 |
| 2018-09-13 | $0.006469 | $0.007760 | $0.006469 | $0.006497 | $44.87 | $67,084.43 |
| 2018-09-14 | $0.006493 | $0.007898 | $0.006443 | $0.006500 | $106.79 | $67,195.48 |
| 2018-09-15 | $0.006491 | $0.007348 | $0.005857 | $0.005871 | $333.37 | $60,792.07 |
| 2018-09-16 | $0.005888 | $0.006454 | $0.005836 | $0.006236 | $28.22 | $64,668.84 |
| 2018-09-17 | $0.006252 | $0.006375 | $0.006106 | $0.006141 | $6.39 | $63,763.56 |
| 2018-09-18 | $0.006141 | $0.006372 | $0.005712 | $0.006349 | $310.96 | $66,017.73 |
| 2018-09-19 | $0.006353 | $0.006361 | $0.005217 | $0.005365 | $44.15 | $55,862.77 |
| 2018-09-20 | $0.005367 | $0.005460 | $0.005349 | $0.005460 | $7.93 | $56,925.78 |
| 2018-09-21 | $0.005671 | $0.005800 | $0.005641 | $0.005797 | $40.58 | $60,541.95 |
| 2018-09-22 | $0.005802 | $0.005844 | $0.005612 | $0.005747 | $21.84 | $60,098.38 |
| 2018-09-23 | $0.005918 | $0.005952 | $0.005401 | $0.005421 | $108.42 | $56,781.06 |
| 2018-09-24 | $0.005423 | $0.005994 | $0.005329 | $0.005930 | $316.28 | $62,204.81 |
| 2018-09-25 | $0.005924 | $0.006431 | $0.005169 | $0.006431 | $310.29 | $67,544.98 |
| 2018-09-26 | $0.006421 | $0.006541 | $0.005622 | $0.005625 | $52.55 | $59,172.11 |
| 2018-09-27 | $0.005632 | $0.006649 | $0.005594 | $0.006609 | $132.66 | $69,621.16 |
| 2018-09-28 | $0.006611 | $0.006723 | $0.005435 | $0.005440 | $3.32 | $57,384.80 |
| 2018-09-29 | $0.005436 | $0.005436 | $0.004382 | $0.005412 | $258.73 | $57,172.99 |
| 2018-09-30 | $0.005410 | $0.005410 | $0.004910 | $0.004965 | $28.94 | $52,521.19 |