ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 08/2017
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2017-08-01 | $0.5954 | $0.6152 | $0.4844 | $0.4844 | $74,279.00 | $7,347,149 |
2017-08-02 | $0.5052 | $0.5414 | $0.4566 | $0.4640 | $110,871 | $7,042,449 |
2017-08-03 | $0.4911 | $0.5136 | $0.4444 | $0.4902 | $90,766.70 | $7,443,640 |
2017-08-04 | $0.4984 | $0.4984 | $0.4622 | $0.4739 | $84,180.90 | $7,200,408 |
2017-08-05 | $0.4736 | $0.5647 | $0.4729 | $0.5319 | $77,566.50 | $8,085,375 |
2017-08-06 | $0.5320 | $0.5380 | $0.4202 | $0.4480 | $74,099.50 | $6,812,707 |
2017-08-07 | $0.4471 | $0.4907 | $0.3386 | $0.4091 | $90,142.30 | $6,225,588 |
2017-08-08 | $0.4096 | $0.4425 | $0.3456 | $0.3459 | $102,951 | $5,266,403 |
2017-08-09 | $0.3458 | $0.4980 | $0.1761 | $0.3200 | $171,824 | $4,874,721 |
2017-08-10 | $0.3200 | $0.4166 | $0.3018 | $0.3272 | $36,068.60 | $4,986,758 |
2017-08-11 | $0.3211 | $0.3477 | $0.3042 | $0.3051 | $27,714.80 | $4,652,599 |
2017-08-12 | $0.3049 | $0.3358 | $0.2414 | $0.2482 | $47,438.20 | $3,786,479 |
2017-08-13 | $0.2479 | $0.3447 | $0.2479 | $0.2692 | $36,503.30 | $4,108,852 |
2017-08-14 | $0.2693 | $0.2957 | $0.2442 | $0.2497 | $37,549.90 | $3,812,912 |
2017-08-15 | $0.2503 | $0.3238 | $0.2352 | $0.3155 | $43,963.30 | $4,821,368 |
2017-08-16 | $0.3196 | $0.3921 | $0.2597 | $0.2645 | $54,663.40 | $4,043,435 |
2017-08-17 | $0.2643 | $0.2951 | $0.2593 | $0.2846 | $28,853.80 | $4,352,704 |
2017-08-18 | $0.2835 | $0.3004 | $0.2499 | $0.2601 | $20,525.70 | $3,980,123 |
2017-08-19 | $0.2645 | $0.3117 | $0.2505 | $0.2981 | $34,730.90 | $4,563,952 |
2017-08-20 | $0.2873 | $0.3313 | $0.2632 | $0.2970 | $38,326.00 | $4,549,433 |
2017-08-21 | $0.2884 | $0.3313 | $0.2633 | $0.2796 | $29,405.80 | $4,285,109 |
2017-08-22 | $0.2803 | $0.2826 | $0.2496 | $0.2640 | $20,557.90 | $4,048,118 |
2017-08-23 | $0.2637 | $0.2800 | $0.2567 | $0.2726 | $13,947.10 | $4,182,391 |
2017-08-24 | $0.2728 | $0.2813 | $0.2108 | $0.2388 | $47,524.40 | $3,666,010 |
2017-08-25 | $0.2216 | $0.2504 | $0.1834 | $0.2000 | $37,984.80 | $3,072,568 |
2017-08-26 | $0.2004 | $0.2540 | $0.1933 | $0.2164 | $13,060.50 | $3,326,261 |
2017-08-27 | $0.2095 | $0.2400 | $0.1942 | $0.2051 | $18,595.90 | $3,154,061 |
2017-08-28 | $0.2049 | $0.2536 | $0.1970 | $0.2117 | $19,531.60 | $3,256,495 |
2017-08-29 | $0.2116 | $0.2321 | $0.2089 | $0.2276 | $21,571.50 | $3,503,490 |
2017-08-30 | $0.2273 | $0.2386 | $0.2185 | $0.2381 | $17,358.60 | $3,667,477 |
2017-08-31 | $0.2384 | $0.2738 | $0.2250 | $0.2324 | $29,690.00 | $3,580,995 |