ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1811 | $0.1811 | $0.1693 | $0.1730 | $2,659.53 | $2,607,966 |
| 2018-05-02 | $0.1728 | $0.1794 | $0.1712 | $0.1755 | $1,997.11 | $2,646,423 |
| 2018-05-03 | $0.1755 | $0.1866 | $0.1749 | $0.1857 | $7,373.40 | $2,800,064 |
| 2018-05-04 | $0.1856 | $0.1878 | $0.1818 | $0.1844 | $2,931.87 | $2,782,334 |
| 2018-05-05 | $0.1844 | $0.1891 | $0.1769 | $0.1784 | $7,976.75 | $2,691,473 |
| 2018-05-06 | $0.1785 | $0.1831 | $0.1714 | $0.1744 | $2,040.80 | $2,631,749 |
| 2018-05-07 | $0.1745 | $0.1746 | $0.1500 | $0.1641 | $7,650.54 | $2,478,051 |
| 2018-05-08 | $0.1645 | $0.1661 | $0.1506 | $0.1531 | $2,893.35 | $2,312,401 |
| 2018-05-09 | $0.1529 | $0.1627 | $0.1455 | $0.1619 | $4,318.79 | $2,445,969 |
| 2018-05-10 | $0.1619 | $0.1626 | $0.1444 | $0.1445 | $2,025.91 | $2,183,818 |
| 2018-05-11 | $0.1447 | $0.1515 | $0.1305 | $0.1329 | $2,261.92 | $2,009,441 |
| 2018-05-12 | $0.1326 | $0.1552 | $0.1291 | $0.1529 | $6,296.11 | $2,311,605 |
| 2018-05-13 | $0.1528 | $0.1528 | $0.1337 | $0.1419 | $1,131.19 | $2,146,535 |
| 2018-05-14 | $0.1419 | $0.1465 | $0.1325 | $0.1360 | $4,977.87 | $2,057,127 |
| 2018-05-15 | $0.1358 | $0.1390 | $0.1321 | $0.1330 | $1,887.31 | $2,012,029 |
| 2018-05-16 | $0.1329 | $0.1330 | $0.1273 | $0.1306 | $2,011.01 | $1,976,312 |
| 2018-05-17 | $0.1307 | $0.1342 | $0.1253 | $0.1260 | $3,570.58 | $1,907,470 |
| 2018-05-18 | $0.1261 | $0.1299 | $0.1242 | $0.1289 | $666.63 | $1,951,760 |
| 2018-05-19 | $0.1289 | $0.1330 | $0.1281 | $0.1316 | $2,179.20 | $1,993,234 |
| 2018-05-20 | $0.1317 | $0.1350 | $0.1279 | $0.1330 | $1,553.34 | $2,015,799 |
| 2018-05-21 | $0.1332 | $0.1362 | $0.1308 | $0.1314 | $1,326.45 | $1,990,919 |
| 2018-05-22 | $0.1313 | $0.1338 | $0.1244 | $0.1251 | $4,332.52 | $1,896,153 |
| 2018-05-23 | $0.1249 | $0.1253 | $0.1049 | $0.1058 | $2,869.80 | $1,604,042 |
| 2018-05-24 | $0.1055 | $0.1156 | $0.1038 | $0.1151 | $1,669.01 | $1,746,337 |
| 2018-05-25 | $0.1153 | $0.1155 | $0.1040 | $0.1060 | $1,876.16 | $1,607,887 |
| 2018-05-26 | $0.1058 | $0.1126 | $0.09147 | $0.09165 | $2,279.67 | $1,391,092 |
| 2018-05-27 | $0.09169 | $0.1001 | $0.09052 | $0.09275 | $974.14 | $1,408,245 |
| 2018-05-28 | $0.09850 | $0.1161 | $0.09122 | $0.1018 | $3,292.78 | $1,546,474 |
| 2018-05-29 | $0.1018 | $0.1081 | $0.09460 | $0.1078 | $1,741.85 | $1,637,478 |
| 2018-05-30 | $0.1079 | $0.1204 | $0.1057 | $0.1177 | $4,354.30 | $1,788,524 |
| 2018-05-31 | $0.1177 | $0.1823 | $0.1170 | $0.1571 | $14,724.10 | $2,387,215 |