ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3029 | $0.3394 | $0.2737 | $0.2981 | $25,782.90 | $4,208,889 |
| 2017-12-02 | $0.2965 | $0.3387 | $0.2922 | $0.3056 | $36,374.20 | $4,317,013 |
| 2017-12-03 | $0.3059 | $0.3526 | $0.2976 | $0.3266 | $23,238.90 | $4,616,370 |
| 2017-12-04 | $0.3277 | $0.3765 | $0.3248 | $0.3519 | $31,818.30 | $4,977,322 |
| 2017-12-05 | $0.3607 | $0.5730 | $0.3504 | $0.5143 | $153,402 | $7,277,947 |
| 2017-12-06 | $0.5129 | $0.5154 | $0.4273 | $0.4524 | $61,074.90 | $6,405,688 |
| 2017-12-07 | $0.4517 | $0.4802 | $0.3434 | $0.4373 | $46,398.70 | $6,195,337 |
| 2017-12-08 | $0.4383 | $0.4895 | $0.3663 | $0.4418 | $47,780.20 | $6,261,770 |
| 2017-12-09 | $0.4416 | $0.4968 | $0.3620 | $0.3634 | $44,686.50 | $5,154,175 |
| 2017-12-10 | $0.3618 | $0.4190 | $0.3047 | $0.4099 | $83,190.30 | $5,816,342 |
| 2017-12-11 | $0.4068 | $0.4674 | $0.3809 | $0.4155 | $50,806.80 | $5,898,866 |
| 2017-12-12 | $0.4167 | $0.4703 | $0.3878 | $0.4294 | $47,403.20 | $6,099,917 |
| 2017-12-13 | $0.4298 | $0.4410 | $0.3892 | $0.4067 | $36,434.10 | $5,780,052 |
| 2017-12-14 | $0.4165 | $0.4188 | $0.3661 | $0.3817 | $17,642.80 | $5,427,947 |
| 2017-12-15 | $0.3821 | $0.4268 | $0.3199 | $0.3502 | $31,775.20 | $4,983,369 |
| 2017-12-16 | $0.3507 | $0.4168 | $0.3351 | $0.4140 | $26,967.20 | $5,893,732 |
| 2017-12-17 | $0.4141 | $0.4275 | $0.3603 | $0.4051 | $30,604.40 | $5,770,238 |
| 2017-12-18 | $0.4062 | $0.4064 | $0.3584 | $0.3841 | $34,057.50 | $5,475,356 |
| 2017-12-19 | $0.3844 | $0.4052 | $0.3481 | $0.3756 | $37,313.10 | $5,356,082 |
| 2017-12-20 | $0.3753 | $0.3753 | $0.2858 | $0.3406 | $41,693.70 | $4,860,105 |
| 2017-12-21 | $0.3418 | $0.3921 | $0.3382 | $0.3710 | $45,500.70 | $5,296,460 |
| 2017-12-22 | $0.3722 | $0.4190 | $0.2282 | $0.3597 | $32,948.00 | $5,137,906 |
| 2017-12-23 | $0.3631 | $0.3957 | $0.2743 | $0.3130 | $44,063.90 | $4,474,149 |
| 2017-12-24 | $0.3161 | $0.3662 | $0.2573 | $0.3267 | $43,889.30 | $4,672,035 |
| 2017-12-25 | $0.3295 | $0.6043 | $0.3285 | $0.4246 | $194,763 | $6,075,897 |
| 2017-12-26 | $0.4242 | $0.5863 | $0.3972 | $0.4905 | $139,641 | $7,022,957 |
| 2017-12-27 | $0.4911 | $0.5955 | $0.4538 | $0.5055 | $142,089 | $7,241,721 |
| 2017-12-28 | $0.5045 | $0.5283 | $0.4469 | $0.4712 | $86,360.80 | $6,754,507 |
| 2017-12-29 | $0.4760 | $0.6310 | $0.4760 | $0.5566 | $121,868 | $7,983,127 |
| 2017-12-30 | $0.5552 | $0.5895 | $0.4284 | $0.4891 | $64,599.30 | $7,018,114 |
| 2017-12-31 | $0.4841 | $0.5024 | $0.3643 | $0.4164 | $130,463 | $5,978,857 |