ChipCoin CHIP
Xếp hạng #?
03:49:20 18/10/2016
ChipCoin (CHIP)
Không hoạt động
Lịch sử giá ChipCoin (CHIP) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0008033 | $0.0008388 | $0.0002703 | $0.0005388 | $98.55 | $5,558.53 |
| 2015-11-02 | $0.0005397 | $0.0008228 | $0.0003178 | $0.0003251 | $0.7395 | $3,354.09 |
| 2015-11-03 | $0.0003251 | $0.0003524 | $0.0002014 | $0.0002694 | $53.81 | $2,780.35 |
| 2015-11-04 | $0.0002696 | $0.0006712 | $0.0002641 | $0.0005784 | $22.73 | $5,969.51 |
| 2015-11-05 | $0.0005773 | $0.0006331 | $0.0002473 | $0.0002511 | $0.2511 | $2,592.09 |
| 2015-11-06 | $0.0002522 | $0.0002573 | $0.0002301 | $0.0002463 | $0.1970 | $2,542.15 |
| 2015-11-07 | $0.0002531 | $0.0002578 | $0.0002514 | $0.0002551 | $0.5102 | $2,633.54 |
| 2015-11-08 | $0.0002536 | $0.0002587 | $0.0002470 | $0.0002495 | $0.3090 | $2,575.79 |
| 2015-11-09 | $0.0002508 | $0.0004545 | $0.0002431 | $0.0004487 | $7.42 | $4,633.40 |
| 2015-11-10 | $0.0004484 | $0.0004500 | $0.0002201 | $0.0002571 | $1.41 | $2,655.23 |
| 2015-11-11 | $0.0002594 | $0.0005665 | $0.0002298 | $0.0005599 | $103.27 | $5,783.12 |
| 2015-11-12 | $0.0005653 | $0.0006369 | $0.0002611 | $0.0006306 | $18.93 | $6,514.03 |
| 2015-11-13 | $0.0006312 | $0.0006570 | $0.0002967 | $0.0003098 | $0.1790 | $3,200.86 |
| 2015-11-14 | $0.0003097 | $0.0005030 | $0.0003072 | $0.0003196 | $0.3407 | $3,302.24 |
| 2015-11-15 | $0.0003197 | $0.0008137 | $0.0003194 | $0.0008044 | $81.73 | $8,313.08 |
| 2015-11-16 | $0.0008033 | $0.001104 | $0.0006956 | $0.001046 | $314.24 | $10,809.73 |
| 2015-11-17 | $0.001046 | $0.001108 | $0.0007004 | $0.0007037 | $80.85 | $7,276.27 |
| 2015-11-18 | $0.0007026 | $0.0009577 | $0.0005168 | $0.0007662 | $54.07 | $7,923.68 |
| 2015-11-19 | $0.0007664 | $0.0007679 | $0.0004359 | $0.0004369 | $82.16 | $4,518.26 |
| 2015-11-20 | $0.0004370 | $0.0005569 | $0.0003610 | $0.0005412 | $5.49 | $5,597.07 |
| 2015-11-21 | $0.0005410 | $0.0005411 | $0.0003122 | $0.0003531 | $50.98 | $3,651.35 |
| 2015-11-22 | $0.0003531 | $0.0007303 | $0.0003504 | $0.0007303 | $1.38 | $7,552.50 |
| 2015-11-23 | $0.0007306 | $0.001179 | $0.0003940 | $0.001179 | $235.87 | $12,193.01 |
| 2015-11-24 | $0.001179 | $0.001187 | $0.0004774 | $0.0006495 | $6.55 | $6,716.84 |
| 2015-11-25 | $0.0006495 | $0.001198 | $0.0005037 | $0.0006748 | $106.64 | $6,978.79 |
| 2015-11-26 | $0.0006747 | $0.001094 | $0.0006608 | $0.001023 | $27.39 | $10,576.96 |
| 2015-11-27 | $0.001020 | $0.001026 | $0.0004741 | $0.0006767 | $65.15 | $6,998.00 |
| 2015-11-28 | $0.0006750 | $0.001144 | $0.0005654 | $0.001040 | $36.30 | $10,755.45 |
| 2015-11-29 | $0.001042 | $0.001051 | $0.0009070 | $0.0009282 | $17.49 | $9,599.23 |
| 2015-11-30 | $0.0009286 | $0.0009443 | $0.0004187 | $0.0008005 | $92.31 | $8,278.64 |