ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.04906 | $0.2241 | $0.04906 | $0.07222 | $4,861.33 | $0 |
| 2017-07-02 | $0.07221 | $0.2055 | $0.07115 | $0.1500 | $16,122.30 | $0 |
| 2017-07-03 | $0.1495 | $0.1611 | $0.09943 | $0.1271 | $4,474.18 | $0 |
| 2017-07-04 | $0.1522 | $0.1611 | $0.07707 | $0.07780 | $4,337.45 | $0 |
| 2017-07-05 | $0.07775 | $0.1007 | $0.007460 | $0.01881 | $5,921.49 | $0 |
| 2017-07-06 | $0.01882 | $0.05535 | $0.01882 | $0.05476 | $1,028.12 | $0 |
| 2017-07-07 | $0.05480 | $0.05490 | $0.03066 | $0.03264 | $1,953.55 | $0 |
| 2017-07-08 | $0.03267 | $0.04782 | $0.02547 | $0.02558 | $415.50 | $0 |
| 2017-07-09 | $0.02560 | $0.03870 | $0.01615 | $0.03619 | $1,011.49 | $0 |
| 2017-07-10 | $0.03626 | $0.03671 | $0.01245 | $0.01285 | $135.30 | $78,150.55 |
| 2017-07-11 | $0.01989 | $0.04526 | $0.007523 | $0.01929 | $1,103.66 | $117,326 |
| 2017-07-12 | $0.01926 | $0.03088 | $0.01310 | $0.02145 | $138.49 | $130,482 |
| 2017-07-13 | $0.02147 | $0.02804 | $0.01425 | $0.01654 | $538.53 | $100,602 |
| 2017-07-14 | $0.01652 | $0.02645 | $0.01439 | $0.01482 | $1,551.62 | $90,145.62 |
| 2017-07-15 | $0.01479 | $0.02422 | $0.01476 | $0.01593 | $754.15 | $96,926.37 |
| 2017-07-16 | $0.01588 | $0.01641 | $0.009640 | $0.01338 | $25.03 | $81,411.15 |
| 2017-07-17 | $0.01336 | $0.02023 | $0.01011 | $0.01133 | $199.58 | $68,982.48 |
| 2017-07-18 | $0.01136 | $0.02216 | $0.01024 | $0.01163 | $291.98 | $70,862.14 |
| 2017-07-19 | $0.01165 | $0.02034 | $0.01135 | $0.02034 | $290.21 | $123,927 |
| 2017-07-20 | $0.02027 | $0.1276 | $0.02027 | $0.04921 | $12,235.90 | $300,022 |
| 2017-07-21 | $0.04958 | $0.05218 | $0.03396 | $0.05198 | $1,439.87 | $316,905 |
| 2017-07-22 | $0.05197 | $0.1591 | $0.03911 | $0.05051 | $11,607.50 | $308,072 |
| 2017-07-23 | $0.05051 | $0.05210 | $0.03720 | $0.03818 | $2,684.17 | $232,928 |
| 2017-07-24 | $0.03813 | $0.08763 | $0.03725 | $0.04409 | $6,850.31 | $269,018 |
| 2017-07-25 | $0.04409 | $0.05959 | $0.03483 | $0.03536 | $2,764.58 | $215,744 |
| 2017-07-26 | $0.03537 | $0.06838 | $0.02406 | $0.03759 | $10,226.30 | $230,506 |
| 2017-07-27 | $0.03770 | $0.03844 | $0.01149 | $0.02226 | $9,908.67 | $136,587 |
| 2017-07-28 | $0.02233 | $0.03072 | $0.01540 | $0.03058 | $3,051.54 | $187,624 |
| 2017-07-29 | $0.03046 | $0.04753 | $0.02063 | $0.03134 | $2,083.30 | $192,266 |
| 2017-07-30 | $0.03133 | $0.04217 | $0.01847 | $0.02708 | $2,786.00 | $166,176 |
| 2017-07-31 | $0.02711 | $0.02737 | $0.01455 | $0.02026 | $2,609.44 | $124,340 |