ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2327 | $0.2518 | $0.2268 | $0.2359 | $18,445.70 | $3,636,695 |
| 2017-09-02 | $0.2362 | $0.2575 | $0.2159 | $0.2329 | $18,794.50 | $3,593,022 |
| 2017-09-03 | $0.2331 | $0.2544 | $0.2269 | $0.2423 | $10,452.60 | $3,739,818 |
| 2017-09-04 | $0.2424 | $0.2499 | $0.1990 | $0.2078 | $16,113.30 | $3,208,022 |
| 2017-09-05 | $0.2088 | $0.2303 | $0.1949 | $0.2271 | $14,929.50 | $3,509,096 |
| 2017-09-06 | $0.2286 | $0.2416 | $0.2165 | $0.2263 | $12,998.30 | $3,498,400 |
| 2017-09-07 | $0.2259 | $0.2333 | $0.2162 | $0.2186 | $13,000.00 | $3,379,874 |
| 2017-09-08 | $0.2186 | $0.2247 | $0.1898 | $0.1999 | $10,250.20 | $3,093,323 |
| 2017-09-09 | $0.2003 | $0.2067 | $0.1741 | $0.2004 | $9,129.23 | $3,102,913 |
| 2017-09-10 | $0.1999 | $0.2018 | $0.1686 | $0.1783 | $3,847.70 | $2,761,174 |
| 2017-09-11 | $0.1780 | $0.1907 | $0.1686 | $0.1846 | $5,151.42 | $2,860,868 |
| 2017-09-12 | $0.1893 | $0.2043 | $0.1745 | $0.1756 | $13,062.60 | $2,723,000 |
| 2017-09-13 | $0.1750 | $0.1756 | $0.1561 | $0.1598 | $7,605.35 | $2,478,313 |
| 2017-09-14 | $0.1598 | $0.1680 | $0.1314 | $0.1314 | $6,170.11 | $2,039,402 |
| 2017-09-15 | $0.1323 | $0.1611 | $0.1242 | $0.1575 | $12,837.20 | $2,446,317 |
| 2017-09-16 | $0.1571 | $0.1700 | $0.1436 | $0.1499 | $8,746.59 | $2,328,864 |
| 2017-09-17 | $0.1568 | $0.1568 | $0.1409 | $0.1474 | $3,925.74 | $2,290,732 |
| 2017-09-18 | $0.1471 | $0.1830 | $0.1466 | $0.1723 | $15,013.50 | $2,680,020 |
| 2017-09-19 | $0.1728 | $0.1825 | $0.1604 | $0.1710 | $5,984.87 | $2,660,463 |
| 2017-09-20 | $0.1722 | $0.1767 | $0.1639 | $0.1650 | $6,259.55 | $2,568,835 |
| 2017-09-21 | $0.1642 | $0.1878 | $0.1448 | $0.1878 | $11,944.70 | $2,925,444 |
| 2017-09-22 | $0.1876 | $0.2034 | $0.1511 | $0.1712 | $15,706.60 | $2,668,068 |
| 2017-09-23 | $0.1720 | $0.1892 | $0.1672 | $0.1796 | $4,343.34 | $2,800,428 |
| 2017-09-24 | $0.1796 | $0.1857 | $0.1729 | $0.1811 | $3,830.57 | $2,825,325 |
| 2017-09-25 | $0.1809 | $0.1868 | $0.1721 | $0.1776 | $4,324.93 | $2,772,007 |
| 2017-09-26 | $0.1779 | $0.1922 | $0.1701 | $0.1701 | $7,642.90 | $2,656,366 |
| 2017-09-27 | $0.1697 | $0.1931 | $0.1593 | $0.1846 | $11,593.50 | $2,883,449 |
| 2017-09-28 | $0.1845 | $0.2006 | $0.1687 | $0.1957 | $20,418.00 | $3,059,653 |
| 2017-09-29 | $0.1956 | $0.2350 | $0.1635 | $0.2107 | $18,917.70 | $3,294,502 |
| 2017-09-30 | $0.2013 | $0.3297 | $0.1945 | $0.2407 | $41,507.50 | $3,765,796 |