ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.08751 | $0.08800 | $0.07813 | $0.08250 | $1,480.88 | $1,264,245 |
| 2018-07-02 | $0.08251 | $0.1157 | $0.07822 | $0.1074 | $5,151.08 | $1,646,725 |
| 2018-07-03 | $0.1069 | $0.1150 | $0.09641 | $0.1065 | $4,388.99 | $1,633,173 |
| 2018-07-04 | $0.1065 | $0.1337 | $0.1040 | $0.1196 | $3,072.06 | $1,834,784 |
| 2018-07-05 | $0.1199 | $0.1319 | $0.1102 | $0.1113 | $834.58 | $1,706,692 |
| 2018-07-06 | $0.1112 | $0.1113 | $0.09372 | $0.1042 | $1,405.97 | $1,599,674 |
| 2018-07-07 | $0.1041 | $0.1149 | $0.09530 | $0.1146 | $449.66 | $1,758,234 |
| 2018-07-08 | $0.1144 | $0.1147 | $0.1100 | $0.1102 | $151.11 | $1,692,216 |
| 2018-07-09 | $0.1102 | $0.1104 | $0.09020 | $0.09268 | $3,196.93 | $1,423,165 |
| 2018-07-10 | $0.09261 | $0.09300 | $0.08344 | $0.08347 | $868.21 | $1,282,166 |
| 2018-07-11 | $0.08347 | $0.08627 | $0.08346 | $0.08430 | $515.15 | $1,294,954 |
| 2018-07-12 | $0.08428 | $0.08455 | $0.07435 | $0.07559 | $806.06 | $1,161,098 |
| 2018-07-13 | $0.07566 | $0.07777 | $0.07340 | $0.07399 | $263.64 | $1,136,546 |
| 2018-07-14 | $0.07378 | $0.08243 | $0.07029 | $0.07809 | $617.55 | $1,199,524 |
| 2018-07-15 | $0.07807 | $0.08221 | $0.07051 | $0.07749 | $1,858.43 | $1,190,270 |
| 2018-07-16 | $0.07757 | $0.09806 | $0.07230 | $0.07762 | $2,995.95 | $1,192,369 |
| 2018-07-17 | $0.07743 | $0.09367 | $0.07731 | $0.08537 | $683.89 | $1,311,388 |
| 2018-07-18 | $0.08533 | $0.09537 | $0.08533 | $0.09080 | $1,200.29 | $1,394,733 |
| 2018-07-19 | $0.08795 | $0.09211 | $0.08676 | $0.09162 | $494.43 | $1,410,598 |
| 2018-07-20 | $0.09168 | $0.09434 | $0.08750 | $0.08803 | $175.63 | $1,355,748 |
| 2018-07-21 | $0.08801 | $0.09474 | $0.08687 | $0.09456 | $1,166.20 | $1,456,707 |
| 2018-07-22 | $0.09454 | $0.09492 | $0.07978 | $0.08293 | $1,393.84 | $1,277,809 |
| 2018-07-23 | $0.08283 | $0.09271 | $0.08044 | $0.08222 | $635.13 | $1,267,236 |
| 2018-07-24 | $0.08234 | $0.09900 | $0.08172 | $0.08998 | $1,307.76 | $1,387,262 |
| 2018-07-25 | $0.08831 | $0.09572 | $0.08592 | $0.08648 | $642.26 | $1,333,377 |
| 2018-07-26 | $0.08645 | $0.09134 | $0.08103 | $0.08185 | $1,623.36 | $1,261,873 |
| 2018-07-27 | $0.08180 | $0.08878 | $0.07839 | $0.08318 | $646.43 | $1,282,375 |
| 2018-07-28 | $0.08335 | $0.08853 | $0.07519 | $0.08186 | $689.65 | $1,262,086 |
| 2018-07-29 | $0.08219 | $0.08273 | $0.06264 | $0.06777 | $2,651.59 | $1,044,846 |
| 2018-07-30 | $0.06781 | $0.07395 | $0.06528 | $0.06767 | $400.34 | $1,043,284 |
| 2018-07-31 | $0.06754 | $0.07135 | $0.06139 | $0.06200 | $542.77 | $955,831 |