ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4479 | $0.4570 | $0.3437 | $0.3608 | $26,733.40 | $5,273,264 |
| 2018-02-02 | $0.3601 | $0.3885 | $0.3005 | $0.3599 | $30,765.10 | $5,262,988 |
| 2018-02-03 | $0.3612 | $0.4480 | $0.3404 | $0.4297 | $18,368.90 | $6,287,055 |
| 2018-02-04 | $0.4300 | $0.4567 | $0.3408 | $0.3452 | $13,870.30 | $5,053,619 |
| 2018-02-05 | $0.3419 | $0.3616 | $0.2570 | $0.2749 | $13,831.00 | $4,026,199 |
| 2018-02-06 | $0.2753 | $0.3335 | $0.2274 | $0.3121 | $17,330.20 | $4,574,180 |
| 2018-02-07 | $0.3090 | $0.4127 | $0.3034 | $0.3473 | $21,953.30 | $5,091,615 |
| 2018-02-08 | $0.3443 | $0.4097 | $0.3298 | $0.3482 | $20,268.70 | $5,108,015 |
| 2018-02-09 | $0.3493 | $0.3887 | $0.3129 | $0.3689 | $23,082.40 | $5,414,990 |
| 2018-02-10 | $0.3692 | $0.4103 | $0.3374 | $0.3530 | $14,544.80 | $5,183,799 |
| 2018-02-11 | $0.3527 | $0.3670 | $0.3240 | $0.3355 | $18,120.50 | $4,929,646 |
| 2018-02-12 | $0.3564 | $0.3898 | $0.3415 | $0.3794 | $34,035.30 | $5,578,282 |
| 2018-02-13 | $0.3801 | $0.3818 | $0.3356 | $0.3538 | $21,056.10 | $5,204,329 |
| 2018-02-14 | $0.3405 | $0.3703 | $0.3346 | $0.3575 | $12,821.30 | $5,261,683 |
| 2018-02-15 | $0.3575 | $0.3933 | $0.3372 | $0.3698 | $23,792.40 | $5,445,644 |
| 2018-02-16 | $0.3682 | $0.3814 | $0.3012 | $0.3143 | $25,174.50 | $4,631,648 |
| 2018-02-17 | $0.3143 | $0.3419 | $0.3091 | $0.3289 | $19,275.90 | $4,849,073 |
| 2018-02-18 | $0.3244 | $0.3368 | $0.2970 | $0.3214 | $14,779.70 | $4,741,207 |
| 2018-02-19 | $0.3097 | $0.3328 | $0.2913 | $0.3144 | $8,106.46 | $4,640,494 |
| 2018-02-20 | $0.3147 | $0.3324 | $0.2850 | $0.2910 | $21,352.90 | $4,296,920 |
| 2018-02-21 | $0.2906 | $0.3266 | $0.2691 | $0.2783 | $10,682.10 | $4,111,459 |
| 2018-02-22 | $0.2780 | $0.2930 | $0.2588 | $0.2645 | $9,104.89 | $3,909,956 |
| 2018-02-23 | $0.2642 | $0.2796 | $0.2512 | $0.2714 | $11,486.80 | $4,013,825 |
| 2018-02-24 | $0.2710 | $0.3035 | $0.2514 | $0.2608 | $11,760.30 | $3,859,955 |
| 2018-02-25 | $0.2604 | $0.2849 | $0.2529 | $0.2661 | $7,137.42 | $3,938,562 |
| 2018-02-26 | $0.2664 | $0.2955 | $0.2573 | $0.2806 | $6,482.41 | $4,154,716 |
| 2018-02-27 | $0.2814 | $0.3033 | $0.2729 | $0.2808 | $7,063.38 | $4,158,990 |
| 2018-02-28 | $0.2805 | $0.2865 | $0.2577 | $0.2580 | $8,637.70 | $3,821,573 |