ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2611 | $0.3876 | $0.2444 | $0.3251 | $66,193.90 | $5,089,171 |
| 2017-10-02 | $0.3252 | $0.3258 | $0.2449 | $0.2658 | $21,932.60 | $4,164,134 |
| 2017-10-03 | $0.2659 | $0.2928 | $0.2251 | $0.2626 | $21,817.70 | $4,115,778 |
| 2017-10-04 | $0.2632 | $0.2696 | $0.2214 | $0.2299 | $13,205.20 | $3,605,251 |
| 2017-10-05 | $0.2301 | $0.2385 | $0.2137 | $0.2248 | $6,773.85 | $3,526,957 |
| 2017-10-06 | $0.2248 | $0.2501 | $0.2219 | $0.2240 | $6,707.66 | $3,515,114 |
| 2017-10-07 | $0.2240 | $0.2408 | $0.2189 | $0.2361 | $7,981.86 | $3,707,957 |
| 2017-10-08 | $0.2355 | $0.2536 | $0.2335 | $0.2357 | $12,233.80 | $3,703,762 |
| 2017-10-09 | $0.2358 | $0.2449 | $0.1880 | $0.1889 | $16,890.40 | $2,969,508 |
| 2017-10-10 | $0.1891 | $0.2377 | $0.1866 | $0.1933 | $7,855.56 | $3,040,843 |
| 2017-10-11 | $0.1933 | $0.2013 | $0.1740 | $0.1935 | $6,405.55 | $3,044,465 |
| 2017-10-12 | $0.1936 | $0.2259 | $0.1932 | $0.2087 | $11,724.80 | $3,286,599 |
| 2017-10-13 | $0.2094 | $0.2242 | $0.1885 | $0.1993 | $9,680.96 | $3,139,445 |
| 2017-10-14 | $0.1986 | $0.2198 | $0.1446 | $0.2121 | $19,974.30 | $3,342,970 |
| 2017-10-15 | $0.2124 | $0.2206 | $0.1744 | $0.2167 | $5,352.31 | $3,417,448 |
| 2017-10-16 | $0.2168 | $0.2174 | $0.1586 | $0.2030 | $26,646.10 | $3,202,263 |
| 2017-10-17 | $0.1961 | $0.2809 | $0.1694 | $0.1792 | $12,751.20 | $2,829,240 |
| 2017-10-18 | $0.1791 | $0.1971 | $0.1659 | $0.1815 | $7,712.09 | $2,866,170 |
| 2017-10-19 | $0.1794 | $0.1921 | $0.1765 | $0.1834 | $3,854.96 | $2,897,409 |
| 2017-10-20 | $0.1834 | $0.1921 | $0.1706 | $0.1783 | $13,819.20 | $2,819,235 |
| 2017-10-21 | $0.1780 | $0.1970 | $0.1593 | $0.1697 | $9,509.95 | $2,684,648 |
| 2017-10-22 | $0.1698 | $0.1891 | $0.1551 | $0.1579 | $7,607.06 | $2,498,673 |
| 2017-10-23 | $0.1577 | $0.1821 | $0.1311 | $0.1406 | $12,427.20 | $2,225,844 |
| 2017-10-24 | $0.1440 | $0.1502 | $0.1322 | $0.1415 | $8,450.18 | $2,241,017 |
| 2017-10-25 | $0.1421 | $0.1471 | $0.1290 | $0.1343 | $6,995.87 | $2,128,455 |
| 2017-10-26 | $0.1395 | $0.1552 | $0.1349 | $0.1546 | $8,783.78 | $2,452,183 |
| 2017-10-27 | $0.1547 | $0.1547 | $0.1337 | $0.1404 | $2,753.87 | $2,226,966 |
| 2017-10-28 | $0.1407 | $0.1689 | $0.1371 | $0.1572 | $6,328.33 | $2,494,528 |
| 2017-10-29 | $0.1569 | $0.1665 | $0.1506 | $0.1535 | $9,541.26 | $2,437,798 |
| 2017-10-30 | $0.1627 | $0.1627 | $0.1409 | $0.1430 | $6,492.67 | $2,272,146 |
| 2017-10-31 | $0.1425 | $0.1545 | $0.1352 | $0.1473 | $7,883.80 | $2,341,924 |