CHCCoin CHCC
Xếp hạng #?
20:19:15 08/01/2015
CHCCoin (CHCC)
Không hoạt động
Lịch sử giá CHCCoin (CHCC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0001151 | $0.0002502 | $0.00009149 | $0.0002117 | $132.50 | $6,583.79 |
| 2014-11-02 | $0.0002119 | $0.0002646 | $0.0002108 | $0.0002444 | $20.80 | $7,600.01 |
| 2014-11-03 | $0.0002442 | $0.0002505 | $0.0001210 | $0.0001212 | $88.13 | $3,768.46 |
| 2014-11-04 | $0.0001210 | $0.0001877 | $0.0001203 | $0.0001719 | $11.24 | $5,343.73 |
| 2014-11-05 | $0.0001720 | $0.0001733 | $0.0001260 | $0.0001324 | $151.95 | $4,116.87 |
| 2014-11-06 | $0.0001324 | $0.0001810 | $0.0001320 | $0.0001572 | $95.33 | $4,887.42 |
| 2014-11-07 | $0.0001574 | $0.0004793 | $0.0001564 | $0.0004314 | $1,789.46 | $13,415.38 |
| 2014-11-08 | $0.0004311 | $0.0004407 | $0.0003102 | $0.0003178 | $851.63 | $9,883.26 |
| 2014-11-09 | $0.0003177 | $0.0007094 | $0.0003134 | $0.0005485 | $3,504.77 | $17,056.07 |
| 2014-11-10 | $0.0005470 | $0.001024 | $0.0005461 | $0.0009320 | $6,159.74 | $28,979.40 |
| 2014-11-11 | $0.0009293 | $0.0009431 | $0.0009239 | $0.0009339 | $6,172.69 | $29,040.28 |
| 2014-11-12 | $0.0009347 | $0.0009797 | $0.0004491 | $0.0004574 | $367.52 | $14,223.92 |
| 2014-11-13 | $0.0004615 | $0.0006719 | $0.0004407 | $0.0004586 | $22.70 | $14,259.83 |
| 2014-11-14 | $0.0004561 | $0.001123 | $0.0004233 | $0.001026 | $2,098.16 | $31,914.16 |
| 2014-11-15 | $0.001031 | $0.001055 | $0.0007820 | $0.001027 | $1,638.80 | $31,928.77 |
| 2014-11-16 | $0.001023 | $0.001057 | $0.0009374 | $0.001047 | $260.86 | $32,564.34 |
| 2014-11-17 | $0.001049 | $0.001149 | $0.0009962 | $0.001011 | $1,099.80 | $31,440.28 |
| 2014-11-18 | $0.001012 | $0.001024 | $0.0009376 | $0.0009755 | $565.16 | $30,332.86 |
| 2014-11-19 | $0.0009721 | $0.001113 | $0.0009721 | $0.0009932 | $655.95 | $30,884.29 |
| 2014-11-20 | $0.0009926 | $0.001011 | $0.0007010 | $0.0007157 | $1,563.76 | $22,253.50 |
| 2014-11-21 | $0.0007158 | $0.0007158 | $0.0006255 | $0.0006280 | $144.85 | $19,527.72 |
| 2014-11-22 | $0.0006294 | $0.0006531 | $0.0003812 | $0.0004129 | $339.60 | $12,839.29 |
| 2014-11-23 | $0.0004132 | $0.0006154 | $0.0004132 | $0.0005293 | $87.58 | $16,458.32 |
| 2014-11-24 | $0.0005284 | $0.0005945 | $0.0005280 | $0.0005503 | $2.26 | $17,110.36 |
| 2014-11-25 | $0.0005503 | $0.0005763 | $0.0005285 | $0.0005515 | $1.86 | $17,149.64 |
| 2014-11-26 | $0.0004011 | $0.0004011 | $0.0003951 | $0.0003978 | $2.66 | $12,370.52 |
| 2014-11-27 | $0.0004001 | $0.0004039 | $0.0003979 | $0.0004001 | $1.16 | $12,440.20 |
| 2014-11-29 | $0.0003989 | $0.0006545 | $0.0003980 | $0.0006083 | $12.07 | $18,914.45 |
| 2014-11-30 | $0.0006083 | $0.0006145 | $0.0006048 | $0.0006109 | $0.5971 | $18,994.21 |