ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1472 | $0.1495 | $0.1317 | $0.1373 | $7,261.54 | $2,183,255 |
| 2017-11-02 | $0.1436 | $0.1450 | $0.1199 | $0.1265 | $12,475.80 | $2,012,359 |
| 2017-11-03 | $0.1264 | $0.1522 | $0.1212 | $0.1381 | $7,075.63 | $2,199,173 |
| 2017-11-04 | $0.1378 | $0.1434 | $0.1221 | $0.1402 | $4,695.92 | $2,233,973 |
| 2017-11-05 | $0.1400 | $0.1476 | $0.1159 | $0.1175 | $8,663.38 | $1,872,903 |
| 2017-11-06 | $0.1183 | $0.1343 | $0.1150 | $0.1196 | $5,161.81 | $1,906,611 |
| 2017-11-07 | $0.1187 | $0.1270 | $0.1157 | $0.1194 | $5,148.21 | $1,904,634 |
| 2017-11-08 | $0.1190 | $0.1554 | $0.1183 | $0.1364 | $9,581.09 | $2,177,115 |
| 2017-11-09 | $0.1363 | $0.1560 | $0.1286 | $0.1408 | $6,313.24 | $2,248,808 |
| 2017-11-10 | $0.1431 | $0.1491 | $0.1296 | $0.1364 | $5,581.12 | $2,179,479 |
| 2017-11-11 | $0.1359 | $0.1506 | $0.1280 | $0.1486 | $4,978.77 | $2,376,294 |
| 2017-11-12 | $0.1485 | $0.1717 | $0.1217 | $0.1604 | $13,842.50 | $2,564,740 |
| 2017-11-13 | $0.1588 | $0.1971 | $0.1525 | $0.1795 | $24,503.40 | $2,873,149 |
| 2017-11-14 | $0.1802 | $0.3244 | $0.1721 | $0.2910 | $95,318.80 | $4,658,470 |
| 2017-11-15 | $0.2844 | $0.2973 | $0.2059 | $0.2538 | $39,174.60 | $4,065,892 |
| 2017-11-16 | $0.2551 | $0.4066 | $0.2395 | $0.3635 | $75,318.30 | $5,825,052 |
| 2017-11-17 | $0.3473 | $0.5425 | $0.3187 | $0.4430 | $172,740 | $7,103,883 |
| 2017-11-18 | $0.4881 | $0.4881 | $0.3404 | $0.3698 | $58,619.70 | $5,181,514 |
| 2017-11-19 | $0.3698 | $0.4363 | $0.3510 | $0.3859 | $41,734.00 | $5,410,623 |
| 2017-11-20 | $0.3857 | $0.4050 | $0.3626 | $0.3922 | $31,552.80 | $5,502,274 |
| 2017-11-21 | $0.3923 | $0.4002 | $0.3202 | $0.3333 | $34,834.20 | $4,678,272 |
| 2017-11-22 | $0.3340 | $0.3878 | $0.2876 | $0.3310 | $49,359.90 | $4,649,011 |
| 2017-11-23 | $0.3308 | $0.3388 | $0.2873 | $0.3117 | $17,291.60 | $4,381,171 |
| 2017-11-24 | $0.3113 | $0.3480 | $0.2749 | $0.2921 | $18,323.30 | $4,107,583 |
| 2017-11-25 | $0.2915 | $0.3585 | $0.2895 | $0.3585 | $38,750.80 | $5,044,239 |
| 2017-11-26 | $0.3584 | $0.3938 | $0.3294 | $0.3844 | $35,430.70 | $5,411,410 |
| 2017-11-27 | $0.3844 | $0.3865 | $0.2613 | $0.3232 | $54,058.90 | $4,553,233 |
| 2017-11-28 | $0.2965 | $0.3523 | $0.2571 | $0.2606 | $16,325.30 | $3,672,461 |
| 2017-11-29 | $0.2607 | $0.3590 | $0.2184 | $0.2838 | $32,547.90 | $4,002,445 |
| 2017-11-30 | $0.2882 | $0.3266 | $0.2455 | $0.3044 | $17,508.60 | $4,295,380 |