ChipCoin CHIP
Xếp hạng #?
03:49:20 18/10/2016
ChipCoin (CHIP)
Không hoạt động
Lịch sử giá ChipCoin (CHIP) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001451 | $0.001895 | $0.001038 | $0.001039 | $61.29 | $10,743.35 |
| 2016-05-02 | $0.001039 | $0.001968 | $0.001039 | $0.001922 | $72.78 | $19,878.11 |
| 2016-05-03 | $0.001922 | $0.002273 | $0.001181 | $0.002269 | $229.20 | $23,467.19 |
| 2016-05-04 | $0.002269 | $0.002270 | $0.001334 | $0.002224 | $498.01 | $22,995.83 |
| 2016-05-05 | $0.002224 | $0.002337 | $0.002134 | $0.002235 | $44.71 | $23,117.65 |
| 2016-05-06 | $0.002235 | $0.002302 | $0.002231 | $0.002297 | $0.5043 | $23,749.92 |
| 2016-05-07 | $0.001508 | $0.001511 | $0.001500 | $0.001504 | $0.3700 | $15,549.62 |
| 2016-05-08 | $0.001504 | $0.001513 | $0.001498 | $0.001513 | $0.1390 | $15,650.44 |
| 2016-05-09 | $0.001513 | $0.002197 | $0.001507 | $0.002187 | $0.1859 | $22,618.05 |
| 2016-05-10 | $0.002187 | $0.002194 | $0.002106 | $0.002110 | $0.6281 | $21,822.29 |
| 2016-05-11 | $0.002110 | $0.002127 | $0.002110 | $0.002118 | $0.06354 | $21,908.02 |
| 2016-05-12 | $0.002119 | $0.002119 | $0.0009545 | $0.0009553 | $46.90 | $9,878.99 |
| 2016-05-13 | $0.0009554 | $0.0009555 | $0.0007238 | $0.0007238 | $16.51 | $7,485.31 |
| 2016-05-14 | $0.0007238 | $0.001549 | $0.0007238 | $0.001549 | $156.43 | $16,021.49 |
| 2016-05-15 | $0.001549 | $0.001569 | $0.001549 | $0.001565 | $13.26 | $16,186.23 |
| 2016-05-16 | $0.001565 | $0.001567 | $0.001565 | $0.001566 | $13.27 | $16,192.23 |
| 2016-05-19 | $0.0006091 | $0.0006092 | $0.0005891 | $0.0005891 | $48.91 | $6,092.13 |
| 2016-05-20 | $0.0005879 | $0.0006460 | $0.0005861 | $0.0006436 | $2.48 | $6,656.06 |
| 2016-05-21 | $0.0006440 | $0.0007095 | $0.0006440 | $0.0007094 | $1.04 | $7,336.43 |
| 2016-05-22 | $0.0009706 | $0.001441 | $0.0009704 | $0.001433 | $131.02 | $14,823.75 |
| 2016-05-23 | $0.001433 | $0.001555 | $0.001431 | $0.001555 | $0.1555 | $16,080.65 |
| 2016-05-24 | $0.001555 | $0.001564 | $0.001554 | $0.001564 | $0.1564 | $16,176.30 |
| 2016-05-25 | $0.001514 | $0.001523 | $0.0006543 | $0.0006557 | $30.80 | $6,780.58 |
| 2016-05-26 | $0.0006558 | $0.001270 | $0.0006558 | $0.001214 | $56.44 | $12,558.78 |
| 2016-05-27 | $0.001214 | $0.001215 | $0.0006704 | $0.0006727 | $0.1298 | $6,956.62 |
| 2016-05-28 | $0.0006723 | $0.0007156 | $0.0006712 | $0.0007094 | $0.1369 | $7,336.67 |
| 2016-05-29 | $0.0008685 | $0.0009140 | $0.0008451 | $0.0008672 | $0.08672 | $8,968.12 |
| 2016-05-30 | $0.0008683 | $0.0008727 | $0.0008683 | $0.0008727 | $0.08727 | $9,025.32 |
| 2016-05-31 | $0.001353 | $0.001353 | $0.001296 | $0.001323 | $2.71 | $13,684.44 |