ChipCoin CHIP
Xếp hạng #?
03:49:20 18/10/2016
ChipCoin (CHIP)
Không hoạt động
Lịch sử giá ChipCoin (CHIP) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0004046 | $0.0004062 | $0.0002643 | $0.0002654 | $0.1085 | $2,744.86 |
| 2016-03-02 | $0.0002654 | $0.0004173 | $0.0002650 | $0.0004070 | $0.5612 | $4,209.24 |
| 2016-03-03 | $0.0004070 | $0.0004077 | $0.0004039 | $0.0004048 | $0.3131 | $4,185.75 |
| 2016-03-05 | $0.0002379 | $0.0003285 | $0.0002356 | $0.0002442 | $205.69 | $2,525.82 |
| 2016-03-06 | $0.0002442 | $0.0004791 | $0.0002414 | $0.0002446 | $24.04 | $2,529.50 |
| 2016-03-07 | $0.0002446 | $0.0004893 | $0.0002446 | $0.0004713 | $7.56 | $4,874.16 |
| 2016-03-08 | $0.0004713 | $0.0004730 | $0.0002664 | $0.0004678 | $0.1007 | $4,837.58 |
| 2016-03-09 | $0.0004677 | $0.0004677 | $0.0004651 | $0.0004651 | $0.05814 | $4,809.93 |
| 2016-03-10 | $0.0002203 | $0.0002213 | $0.0002202 | $0.0002211 | $2.38 | $2,286.22 |
| 2016-03-11 | $0.0002211 | $0.0004223 | $0.0002210 | $0.0003453 | $0.7780 | $3,570.49 |
| 2016-03-12 | $0.0003453 | $0.0003454 | $0.0002173 | $0.0002183 | $0.05994 | $2,257.03 |
| 2016-03-13 | $0.0002182 | $0.0002486 | $0.00005794 | $0.00005797 | $20.74 | $599.48 |
| 2016-03-14 | $0.00005799 | $0.0003872 | $0.00005799 | $0.0003872 | $15.47 | $4,004.54 |
| 2016-03-15 | $0.0003873 | $0.0003889 | $0.0001286 | $0.0003542 | $139.47 | $3,662.89 |
| 2016-03-16 | $0.0003544 | $0.0003550 | $0.0002208 | $0.0002584 | $0.4285 | $2,671.79 |
| 2016-03-17 | $0.0002583 | $0.0003873 | $0.0002583 | $0.0003870 | $2,765.95 | $4,002.14 |
| 2016-03-18 | $0.0003870 | $0.0003870 | $0.0002011 | $0.0003663 | $51.22 | $3,787.66 |
| 2016-03-19 | $0.0003659 | $0.0003738 | $0.0002979 | $0.0003675 | $0.4212 | $3,800.74 |
| 2016-03-20 | $0.0003675 | $0.0003814 | $0.0002762 | $0.0003807 | $0.3807 | $3,936.50 |
| 2016-03-21 | $0.0003807 | $0.0003807 | $0.0003773 | $0.0003798 | $0.8455 | $3,927.48 |
| 2016-03-22 | $0.0003796 | $0.0003844 | $0.0003791 | $0.0003843 | $0.8070 | $3,974.00 |
| 2016-03-23 | $0.0004100 | $0.0004192 | $0.0004100 | $0.0004145 | $29.07 | $4,286.18 |
| 2016-03-24 | $0.0004145 | $0.0004172 | $0.0003795 | $0.0003795 | $0.04175 | $3,924.93 |
| 2016-03-25 | $0.0004004 | $0.001508 | $0.0004004 | $0.001303 | $208.14 | $13,477.82 |
| 2016-03-26 | $0.001303 | $0.001344 | $0.0004410 | $0.0004695 | $4.66 | $4,855.33 |
| 2016-03-27 | $0.0004697 | $0.002527 | $0.0004695 | $0.002038 | $375.36 | $21,080.08 |
| 2016-03-28 | $0.001998 | $0.002144 | $0.0008014 | $0.0008014 | $182.07 | $8,287.21 |
| 2016-03-29 | $0.0008201 | $0.001038 | $0.0006726 | $0.001024 | $27.53 | $10,592.06 |
| 2016-03-30 | $0.001024 | $0.001213 | $0.0006093 | $0.0006120 | $47.99 | $6,329.25 |
| 2016-03-31 | $0.0006120 | $0.0006338 | $0.0006120 | $0.0006338 | $30.96 | $6,554.06 |