ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1330 | $0.1407 | $0.1237 | $0.1324 | $1,263.00 | $1,979,947 |
| 2018-04-02 | $0.1331 | $0.1415 | $0.1312 | $0.1374 | $2,186.51 | $2,055,174 |
| 2018-04-03 | $0.1375 | $0.1484 | $0.1340 | $0.1418 | $2,046.29 | $2,121,459 |
| 2018-04-04 | $0.1417 | $0.1496 | $0.1311 | $0.1344 | $1,945.90 | $2,011,235 |
| 2018-04-05 | $0.1345 | $0.1396 | $0.1279 | $0.1392 | $1,978.20 | $2,083,602 |
| 2018-04-06 | $0.1385 | $0.1400 | $0.1263 | $0.1282 | $2,481.14 | $1,918,768 |
| 2018-04-07 | $0.1283 | $0.1420 | $0.1281 | $0.1362 | $1,643.37 | $2,039,089 |
| 2018-04-08 | $0.1363 | $0.1425 | $0.1327 | $0.1353 | $1,486.25 | $2,026,599 |
| 2018-04-09 | $0.1355 | $0.1423 | $0.1272 | $0.1295 | $3,287.25 | $1,940,177 |
| 2018-04-10 | $0.1296 | $0.1502 | $0.1295 | $0.1347 | $1,142.22 | $2,018,947 |
| 2018-04-11 | $0.1348 | $0.1521 | $0.1323 | $0.1489 | $2,150.09 | $2,231,726 |
| 2018-04-12 | $0.1485 | $0.1578 | $0.1317 | $0.1537 | $7,361.60 | $2,304,099 |
| 2018-04-13 | $0.1539 | $0.1715 | $0.1514 | $0.1577 | $5,384.35 | $2,365,837 |
| 2018-04-14 | $0.1577 | $0.1715 | $0.1518 | $0.1559 | $5,928.12 | $2,339,531 |
| 2018-04-15 | $0.1561 | $0.1654 | $0.1561 | $0.1628 | $2,050.92 | $2,443,149 |
| 2018-04-16 | $0.1627 | $0.1633 | $0.1526 | $0.1548 | $2,084.20 | $2,323,601 |
| 2018-04-17 | $0.1549 | $0.1609 | $0.1511 | $0.1515 | $3,254.78 | $2,275,447 |
| 2018-04-18 | $0.1517 | $0.1621 | $0.1515 | $0.1577 | $3,904.05 | $2,368,509 |
| 2018-04-19 | $0.1578 | $0.1661 | $0.1573 | $0.1629 | $6,329.33 | $2,446,859 |
| 2018-04-20 | $0.1630 | $0.1742 | $0.1590 | $0.1726 | $4,045.61 | $2,594,078 |
| 2018-04-21 | $0.1727 | $0.1873 | $0.1671 | $0.1765 | $10,562.00 | $2,653,253 |
| 2018-04-22 | $0.1765 | $0.1932 | $0.1735 | $0.1909 | $3,667.63 | $2,870,881 |
| 2018-04-23 | $0.1906 | $0.2029 | $0.1831 | $0.2014 | $5,014.65 | $3,029,646 |
| 2018-04-24 | $0.2016 | $0.2107 | $0.1826 | $0.2009 | $6,307.75 | $3,021,560 |
| 2018-04-25 | $0.1995 | $0.2030 | $0.1723 | $0.1725 | $5,980.89 | $2,596,472 |
| 2018-04-26 | $0.1740 | $0.1862 | $0.1697 | $0.1858 | $5,286.83 | $2,796,277 |
| 2018-04-27 | $0.1860 | $0.2077 | $0.1791 | $0.1796 | $6,379.36 | $2,704,689 |
| 2018-04-28 | $0.1790 | $0.1882 | $0.1771 | $0.1828 | $3,358.85 | $2,752,602 |
| 2018-04-29 | $0.1827 | $0.1863 | $0.1795 | $0.1817 | $4,437.52 | $2,737,148 |
| 2018-04-30 | $0.1816 | $0.1848 | $0.1757 | $0.1810 | $4,497.02 | $2,726,799 |