ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.07654 | $0.08301 | $0.07265 | $0.07374 | $1,228.34 | $1,100,185 |
| 2017-07-02 | $0.07373 | $0.08289 | $0.06731 | $0.07193 | $6,286.22 | $1,073,768 |
| 2017-07-03 | $0.07166 | $0.08494 | $0.05793 | $0.05980 | $11,330.10 | $893,156 |
| 2017-07-04 | $0.05966 | $0.07376 | $0.05966 | $0.06492 | $1,770.01 | $970,247 |
| 2017-07-05 | $0.06489 | $0.09024 | $0.05053 | $0.08689 | $19,100.00 | $1,299,208 |
| 2017-07-06 | $0.08693 | $0.1276 | $0.07204 | $0.1273 | $43,174.70 | $1,904,145 |
| 2017-07-07 | $0.1332 | $0.9607 | $0.1151 | $0.1774 | $96,819.00 | $2,655,442 |
| 2017-07-08 | $0.1926 | $0.5800 | $0.1650 | $0.4737 | $669,745 | $7,095,057 |
| 2017-07-09 | $0.4940 | $1.42 | $0.2297 | $0.8503 | $2,171,310 | $12,741,543 |
| 2017-07-10 | $0.8520 | $0.9062 | $0.3630 | $0.6120 | $938,222 | $9,176,434 |
| 2017-07-11 | $0.6091 | $0.8370 | $0.5661 | $0.8306 | $795,028 | $12,460,572 |
| 2017-07-12 | $0.8266 | $3.52 | $0.8266 | $2.65 | $5,076,570 | $39,771,612 |
| 2017-07-13 | $2.73 | $6.84 | $2.33 | $4.73 | $8,428,660 | $70,979,706 |
| 2017-07-14 | $4.37 | $6.82 | $3.09 | $3.23 | $4,680,020 | $48,502,440 |
| 2017-07-15 | $3.22 | $3.90 | $1.53 | $2.38 | $2,913,230 | $35,760,380 |
| 2017-07-16 | $2.37 | $4.27 | $2.33 | $3.76 | $4,429,350 | $56,536,984 |
| 2017-07-17 | $3.70 | $4.46 | $3.11 | $3.53 | $2,560,780 | $53,089,803 |
| 2017-07-18 | $3.55 | $3.83 | $2.13 | $2.13 | $1,353,330 | $32,101,093 |
| 2017-07-19 | $2.12 | $2.92 | $1.05 | $1.94 | $1,844,950 | $29,202,047 |
| 2017-07-20 | $1.93 | $1.94 | $0.7566 | $1.05 | $1,086,520 | $15,760,032 |
| 2017-07-21 | $1.01 | $1.61 | $0.8607 | $1.16 | $785,593 | $17,419,749 |
| 2017-07-22 | $1.20 | $1.20 | $0.3532 | $0.5080 | $744,702 | $7,665,228 |
| 2017-07-23 | $0.5254 | $1.01 | $0.4380 | $0.8002 | $585,583 | $12,080,429 |
| 2017-07-24 | $0.8238 | $1.54 | $0.8036 | $1.10 | $1,297,370 | $16,668,829 |
| 2017-07-25 | $1.12 | $1.27 | $0.7751 | $0.9722 | $572,122 | $14,692,463 |
| 2017-07-26 | $0.9757 | $0.9847 | $0.6443 | $0.7471 | $264,202 | $11,296,765 |
| 2017-07-27 | $0.7610 | $0.8226 | $0.5951 | $0.7861 | $286,702 | $11,893,164 |
| 2017-07-28 | $0.7961 | $0.8399 | $0.6380 | $0.7005 | $217,311 | $10,602,869 |
| 2017-07-29 | $0.6947 | $0.7043 | $0.6330 | $0.6414 | $80,025.70 | $9,714,241 |
| 2017-07-30 | $0.6413 | $0.6688 | $0.6156 | $0.6420 | $62,582.50 | $9,728,567 |
| 2017-07-31 | $0.6570 | $0.6584 | $0.5785 | $0.5953 | $93,685.30 | $9,024,558 |