ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2583 | $0.2757 | $0.2469 | $0.2613 | $11,288.00 | $3,871,802 |
| 2018-03-02 | $0.2606 | $0.2765 | $0.2544 | $0.2593 | $9,777.58 | $3,843,317 |
| 2018-03-03 | $0.2590 | $0.2797 | $0.2590 | $0.2693 | $4,490.32 | $3,993,114 |
| 2018-03-04 | $0.2688 | $0.2923 | $0.2562 | $0.2651 | $8,689.69 | $3,932,007 |
| 2018-03-05 | $0.2649 | $0.3142 | $0.2630 | $0.2964 | $16,698.80 | $4,397,389 |
| 2018-03-06 | $0.2956 | $0.2956 | $0.2568 | $0.2616 | $4,418.40 | $3,881,745 |
| 2018-03-07 | $0.2612 | $0.2812 | $0.2186 | $0.2323 | $10,197.60 | $3,447,975 |
| 2018-03-08 | $0.2319 | $0.2450 | $0.2088 | $0.2251 | $9,447.42 | $3,342,857 |
| 2018-03-09 | $0.2237 | $0.2263 | $0.1936 | $0.2134 | $2,980.68 | $3,170,271 |
| 2018-03-10 | $0.2135 | $0.2266 | $0.2008 | $0.2026 | $5,434.73 | $3,010,455 |
| 2018-03-11 | $0.2019 | $0.2284 | $0.1950 | $0.2213 | $3,615.82 | $3,288,465 |
| 2018-03-12 | $0.2206 | $0.2327 | $0.2046 | $0.2102 | $2,314.85 | $3,125,602 |
| 2018-03-13 | $0.2090 | $0.2236 | $0.2031 | $0.2093 | $4,514.31 | $3,112,514 |
| 2018-03-14 | $0.2093 | $0.2182 | $0.1604 | $0.1731 | $7,431.57 | $2,574,564 |
| 2018-03-15 | $0.1730 | $0.1783 | $0.1596 | $0.1708 | $7,433.55 | $2,540,705 |
| 2018-03-16 | $0.1707 | $0.1817 | $0.1601 | $0.1665 | $2,811.77 | $2,478,020 |
| 2018-03-17 | $0.1668 | $0.1746 | $0.1548 | $0.1557 | $5,641.56 | $2,318,587 |
| 2018-03-18 | $0.1554 | $0.1609 | $0.1392 | $0.1578 | $9,852.40 | $2,350,416 |
| 2018-03-19 | $0.1572 | $0.1799 | $0.1572 | $0.1688 | $2,858.19 | $2,513,969 |
| 2018-03-20 | $0.1706 | $0.1794 | $0.1602 | $0.1694 | $4,548.89 | $2,524,186 |
| 2018-03-21 | $0.1697 | $0.1798 | $0.1694 | $0.1748 | $3,487.99 | $2,604,642 |
| 2018-03-22 | $0.1744 | $0.2057 | $0.1713 | $0.1742 | $6,371.82 | $2,597,104 |
| 2018-03-23 | $0.1742 | $0.1939 | $0.1670 | $0.1803 | $2,357.54 | $2,689,223 |
| 2018-03-24 | $0.1830 | $0.2288 | $0.1797 | $0.1983 | $8,038.34 | $2,957,931 |
| 2018-03-25 | $0.1956 | $0.2034 | $0.1841 | $0.1850 | $1,709.93 | $2,759,947 |
| 2018-03-26 | $0.1848 | $0.1912 | $0.1704 | $0.1775 | $2,900.97 | $2,649,707 |
| 2018-03-27 | $0.1773 | $0.1778 | $0.1539 | $0.1541 | $6,845.26 | $2,301,078 |
| 2018-03-28 | $0.1541 | $0.1588 | $0.1507 | $0.1521 | $971.74 | $2,270,666 |
| 2018-03-29 | $0.1522 | $0.1524 | $0.1311 | $0.1350 | $3,932.15 | $2,016,511 |
| 2018-03-30 | $0.1347 | $0.1382 | $0.1255 | $0.1300 | $5,000.86 | $1,941,747 |
| 2018-03-31 | $0.1300 | $0.1429 | $0.1300 | $0.1330 | $1,886.86 | $1,987,599 |