CHCCoin CHCC
Xếp hạng #?
20:19:15 08/01/2015
CHCCoin (CHCC)
Không hoạt động
Lịch sử giá CHCCoin (CHCC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0001085 | $0.0001157 | $0.0001072 | $0.0001151 | $60.30 | $3,578.45 |
| 2014-10-02 | $0.0001152 | $0.0001356 | $0.0001119 | $0.0001125 | $54.38 | $3,498.78 |
| 2014-10-03 | $0.0001126 | $0.0001133 | $0.0001087 | $0.0001091 | $52.30 | $3,391.82 |
| 2014-10-04 | $0.0001090 | $0.0001129 | $0.00009777 | $0.0001019 | $54.58 | $3,169.99 |
| 2014-10-05 | $0.0001020 | $0.0001243 | $0.00008968 | $0.0001218 | $34.82 | $3,787.09 |
| 2014-10-06 | $0.0001217 | $0.0001322 | $0.0001150 | $0.0001287 | $33.35 | $4,002.79 |
| 2014-10-07 | $0.0001289 | $0.0001323 | $0.0001182 | $0.0001210 | $51.02 | $3,763.24 |
| 2014-10-08 | $0.0001210 | $0.0001251 | $0.0001134 | $0.0001165 | $47.69 | $3,621.54 |
| 2014-10-09 | $0.0001164 | $0.0001205 | $0.0001034 | $0.0001059 | $65.73 | $3,291.57 |
| 2014-10-10 | $0.0001058 | $0.0001088 | $0.00004280 | $0.00004339 | $10.93 | $1,349.10 |
| 2014-10-11 | $0.00004336 | $0.0001243 | $0.00003956 | $0.00003985 | $97.15 | $1,239.19 |
| 2014-10-12 | $0.00003989 | $0.00004748 | $0.00003918 | $0.00004164 | $8.03 | $1,294.78 |
| 2014-10-13 | $0.00004157 | $0.00004958 | $0.00004058 | $0.00004295 | $51.89 | $1,335.36 |
| 2014-10-14 | $0.00004309 | $0.00005221 | $0.00004305 | $0.00004810 | $41.64 | $1,495.77 |
| 2014-10-15 | $0.00004811 | $0.00004827 | $0.00004665 | $0.00004701 | $22.36 | $1,461.81 |
| 2014-10-16 | $0.00005105 | $0.00005161 | $0.00004850 | $0.00004973 | $45.93 | $1,546.39 |
| 2014-10-17 | $0.00004976 | $0.00005001 | $0.00004505 | $0.00004605 | $86.12 | $1,431.92 |
| 2014-10-18 | $0.00004608 | $0.00004704 | $0.00003892 | $0.00003914 | $93.73 | $1,217.16 |
| 2014-10-19 | $0.00003913 | $0.00003939 | $0.00003478 | $0.00003506 | $45.84 | $1,090.13 |
| 2014-10-20 | $0.00003503 | $0.00003511 | $0.00003404 | $0.00003446 | $92.57 | $1,071.39 |
| 2014-10-21 | $0.00003442 | $0.00003534 | $0.00003428 | $0.00003498 | $54.10 | $1,087.72 |
| 2014-10-22 | $0.00003078 | $0.00003080 | $0.00003065 | $0.00003065 | $121.83 | $953.12 |
| 2014-10-23 | $0.00003064 | $0.00003080 | $0.00002852 | $0.00002867 | $29.74 | $891.58 |
| 2014-10-24 | $0.00002869 | $0.00003279 | $0.00002826 | $0.00002867 | $19.62 | $891.40 |
| 2014-10-25 | $0.00002869 | $0.00002879 | $0.00002743 | $0.00002778 | $75.45 | $863.85 |
| 2014-10-26 | $0.00002780 | $0.00002874 | $0.00002751 | $0.00002838 | $36.18 | $882.34 |
| 2014-10-27 | $0.00002838 | $0.00003554 | $0.00002798 | $0.00003530 | $85.98 | $1,097.59 |
| 2014-10-28 | $0.00003532 | $0.00003600 | $0.00002469 | $0.00003576 | $1.02 | $1,111.98 |
| 2014-10-29 | $0.00003571 | $0.0001166 | $0.00003528 | $0.0001141 | $117.95 | $3,547.88 |
| 2014-10-30 | $0.0001141 | $0.0003264 | $0.0001009 | $0.0001623 | $304.81 | $5,046.37 |
| 2014-10-31 | $0.0001622 | $0.0001709 | $0.00008863 | $0.0001150 | $234.07 | $3,576.74 |