ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.4178 | $0.5262 | $0.3727 | $0.4560 | $54,482.10 | $6,550,584 |
| 2018-01-02 | $0.4562 | $0.5397 | $0.3921 | $0.4452 | $158,909 | $6,399,717 |
| 2018-01-03 | $0.4437 | $0.5232 | $0.4210 | $0.5112 | $93,329.40 | $7,351,885 |
| 2018-01-04 | $0.5150 | $0.7077 | $0.4683 | $0.6042 | $153,961 | $8,694,832 |
| 2018-01-05 | $0.6042 | $0.6747 | $0.5483 | $0.5593 | $135,587 | $8,052,937 |
| 2018-01-06 | $0.5786 | $0.6653 | $0.5380 | $0.6196 | $97,816.20 | $8,926,057 |
| 2018-01-07 | $0.6193 | $1.07 | $0.5785 | $0.9777 | $619,376 | $14,092,462 |
| 2018-01-08 | $0.9771 | $0.9861 | $0.8143 | $0.8549 | $319,327 | $12,329,616 |
| 2018-01-09 | $0.8357 | $1.79 | $0.8329 | $1.46 | $741,420 | $21,045,965 |
| 2018-01-10 | $1.46 | $1.68 | $0.9980 | $1.30 | $394,476 | $18,730,330 |
| 2018-01-11 | $1.30 | $1.59 | $0.9653 | $1.15 | $255,813 | $16,635,749 |
| 2018-01-12 | $1.16 | $1.42 | $1.13 | $1.18 | $296,136 | $16,994,248 |
| 2018-01-13 | $1.16 | $1.18 | $1.03 | $1.11 | $260,440 | $15,982,767 |
| 2018-01-14 | $1.11 | $1.19 | $0.8666 | $0.9737 | $199,413 | $14,089,811 |
| 2018-01-15 | $0.9593 | $1.05 | $0.8932 | $0.9402 | $160,790 | $13,613,459 |
| 2018-01-16 | $0.9499 | $0.9499 | $0.6201 | $0.7001 | $126,493 | $10,141,935 |
| 2018-01-17 | $0.7328 | $0.7328 | $0.4878 | $0.6014 | $97,396.10 | $8,717,457 |
| 2018-01-18 | $0.6037 | $0.8355 | $0.5893 | $0.7694 | $149,502 | $11,158,421 |
| 2018-01-19 | $0.7613 | $0.8956 | $0.7450 | $0.8847 | $86,060.70 | $12,838,244 |
| 2018-01-20 | $0.8943 | $0.9637 | $0.8410 | $0.8624 | $74,980.80 | $12,521,931 |
| 2018-01-21 | $0.8669 | $0.8784 | $0.7341 | $0.7900 | $88,351.40 | $11,476,966 |
| 2018-01-22 | $0.8008 | $0.8480 | $0.5495 | $0.6155 | $104,529 | $8,946,191 |
| 2018-01-23 | $0.6427 | $0.7224 | $0.5791 | $0.6941 | $68,593.10 | $10,094,929 |
| 2018-01-24 | $0.6979 | $0.7555 | $0.6308 | $0.6689 | $56,416.80 | $9,733,435 |
| 2018-01-25 | $0.6801 | $0.7046 | $0.5972 | $0.6461 | $61,843.30 | $9,407,097 |
| 2018-01-26 | $0.6312 | $0.6577 | $0.4988 | $0.5620 | $58,017.20 | $8,186,692 |
| 2018-01-27 | $0.5617 | $0.5801 | $0.5075 | $0.5288 | $30,945.50 | $7,706,680 |
| 2018-01-28 | $0.5315 | $0.6178 | $0.4705 | $0.5890 | $64,195.90 | $8,589,544 |
| 2018-01-29 | $0.5875 | $0.6343 | $0.4658 | $0.5653 | $65,530.00 | $8,248,001 |
| 2018-01-30 | $0.5660 | $0.5671 | $0.4485 | $0.4665 | $32,817.30 | $6,809,487 |
| 2018-01-31 | $0.4672 | $0.4705 | $0.4142 | $0.4469 | $22,773.00 | $6,527,222 |