ChipCoin CHIP
Xếp hạng #?
03:49:20 18/10/2016
ChipCoin (CHIP)
Không hoạt động
Lịch sử giá ChipCoin (CHIP) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0005763 | $0.0008189 | $0.0002087 | $0.0008189 | $31.49 | $8,468.88 |
| 2016-04-02 | $0.0008192 | $0.001081 | $0.0005604 | $0.001081 | $39.25 | $11,178.31 |
| 2016-04-03 | $0.001081 | $0.001082 | $0.0005700 | $0.0006425 | $0.2456 | $6,644.23 |
| 2016-04-04 | $0.0006426 | $0.0006546 | $0.0006426 | $0.0006533 | $0.05121 | $6,756.06 |
| 2016-04-05 | $0.0006532 | $0.001364 | $0.0006520 | $0.0006963 | $6.96 | $7,200.65 |
| 2016-04-06 | $0.0006964 | $0.001131 | $0.0006964 | $0.001129 | $12.85 | $11,678.42 |
| 2016-04-07 | $0.001129 | $0.001289 | $0.001122 | $0.001266 | $15.01 | $13,088.26 |
| 2016-04-08 | $0.001266 | $0.001266 | $0.0007821 | $0.0009641 | $6.94 | $9,970.00 |
| 2016-04-09 | $0.0009643 | $0.001637 | $0.0009555 | $0.001636 | $203.93 | $16,921.71 |
| 2016-04-10 | $0.001637 | $0.001669 | $0.0008480 | $0.001269 | $0.6775 | $13,122.29 |
| 2016-04-11 | $0.001270 | $0.001272 | $0.001266 | $0.001271 | $1.00 | $13,147.52 |
| 2016-04-12 | $0.001272 | $0.001286 | $0.0008533 | $0.0008549 | $1.38 | $8,841.07 |
| 2016-04-13 | $0.0008546 | $0.001262 | $0.0008356 | $0.0008357 | $42.02 | $8,642.06 |
| 2016-04-14 | $0.0008356 | $0.001083 | $0.0006932 | $0.0009933 | $49.05 | $10,272.43 |
| 2016-04-15 | $0.0009936 | $0.0009979 | $0.0006748 | $0.0006826 | $38.63 | $7,058.94 |
| 2016-04-16 | $0.0006825 | $0.0007866 | $0.0005977 | $0.0005983 | $1.75 | $6,187.08 |
| 2016-04-17 | $0.0005985 | $0.0005996 | $0.0005923 | $0.0005939 | $0.1064 | $6,141.78 |
| 2016-04-18 | $0.0005941 | $0.001044 | $0.0005941 | $0.001037 | $81.07 | $10,724.22 |
| 2016-04-19 | $0.001037 | $0.001039 | $0.0005787 | $0.0005924 | $23.77 | $6,125.74 |
| 2016-04-20 | $0.0005923 | $0.0009320 | $0.0005920 | $0.0006404 | $49.39 | $6,622.60 |
| 2016-04-21 | $0.0006404 | $0.001063 | $0.0006398 | $0.001060 | $1.88 | $10,965.49 |
| 2016-04-22 | $0.001061 | $0.001268 | $0.001050 | $0.001268 | $1.06 | $13,108.95 |
| 2016-04-23 | $0.0006214 | $0.0006258 | $0.0006197 | $0.0006257 | $0.06257 | $6,470.64 |
| 2016-04-24 | $0.0006259 | $0.001147 | $0.0006175 | $0.001147 | $94.88 | $11,858.05 |
| 2016-04-25 | $0.001146 | $0.001257 | $0.0006865 | $0.0007139 | $316.38 | $7,383.09 |
| 2016-04-26 | $0.0007126 | $0.001433 | $0.0007120 | $0.001432 | $254.27 | $14,813.10 |
| 2016-04-27 | $0.001432 | $0.001613 | $0.0008738 | $0.0009993 | $275.79 | $10,334.17 |
| 2016-04-28 | $0.001001 | $0.001769 | $0.0009768 | $0.001361 | $162.19 | $14,078.45 |
| 2016-04-29 | $0.001361 | $0.001364 | $0.0009809 | $0.001011 | $14.03 | $10,451.00 |
| 2016-04-30 | $0.001010 | $0.001011 | $0.0009951 | $0.0009970 | $13.17 | $10,310.25 |