ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01455 | $0.01891 | $0.01250 | $0.01450 | $3,079.02 | $93,228.93 |
| 2017-09-02 | $0.01452 | $0.02807 | $0.01378 | $0.01967 | $3,152.24 | $126,625 |
| 2017-09-03 | $0.01844 | $0.02184 | $0.01442 | $0.01832 | $643.76 | $118,082 |
| 2017-09-04 | $0.01833 | $0.01834 | $0.01375 | $0.01715 | $948.90 | $110,640 |
| 2017-09-05 | $0.01723 | $0.01723 | $0.01003 | $0.01246 | $2,254.57 | $80,504.81 |
| 2017-09-06 | $0.01247 | $0.01479 | $0.01210 | $0.01309 | $1,472.89 | $84,684.89 |
| 2017-09-07 | $0.01306 | $0.01342 | $0.01162 | $0.01297 | $855.69 | $84,009.56 |
| 2017-09-08 | $0.01295 | $0.01309 | $0.01063 | $0.01107 | $401.34 | $71,833.17 |
| 2017-09-09 | $0.01109 | $0.01598 | $0.01076 | $0.01110 | $552.64 | $72,112.07 |
| 2017-09-10 | $0.01111 | $0.01277 | $0.008659 | $0.01049 | $679.85 | $68,199.59 |
| 2017-09-11 | $0.01052 | $0.01212 | $0.009591 | $0.01110 | $159.22 | $72,271.40 |
| 2017-09-12 | $0.01109 | $0.01150 | $0.008412 | $0.008462 | $206.35 | $55,182.10 |
| 2017-09-13 | $0.008464 | $0.01451 | $0.008347 | $0.01170 | $1,747.39 | $76,434.72 |
| 2017-09-14 | $0.01171 | $0.01293 | $0.01021 | $0.01036 | $859.58 | $67,737.08 |
| 2017-09-15 | $0.01044 | $0.01349 | $0.009265 | $0.01278 | $1,891.16 | $83,693.72 |
| 2017-09-16 | $0.01275 | $0.01604 | $0.01023 | $0.01326 | $1,375.67 | $86,937.55 |
| 2017-09-17 | $0.01325 | $0.01953 | $0.01166 | $0.01735 | $1,572.01 | $113,889 |
| 2017-09-18 | $0.01731 | $0.01844 | $0.01302 | $0.01354 | $309.14 | $88,992.47 |
| 2017-09-19 | $0.01357 | $0.01419 | $0.01087 | $0.01341 | $1,177.36 | $88,242.48 |
| 2017-09-20 | $0.01339 | $0.01414 | $0.01126 | $0.01388 | $1,046.20 | $91,496.92 |
| 2017-09-21 | $0.01381 | $0.01391 | $0.01120 | $0.01345 | $390.78 | $88,732.86 |
| 2017-09-22 | $0.01343 | $0.01465 | $0.01107 | $0.01197 | $879.75 | $79,061.81 |
| 2017-09-23 | $0.01204 | $0.01425 | $0.01153 | $0.01176 | $876.67 | $77,789.99 |
| 2017-09-24 | $0.01176 | $0.01227 | $0.01137 | $0.01144 | $162.18 | $75,746.99 |
| 2017-09-25 | $0.01142 | $0.01460 | $0.01142 | $0.01251 | $223.78 | $82,966.78 |
| 2017-09-26 | $0.01252 | $0.01262 | $0.01133 | $0.01157 | $983.41 | $76,772.78 |
| 2017-09-27 | $0.01153 | $0.01437 | $0.01143 | $0.01410 | $997.89 | $93,667.40 |
| 2017-09-28 | $0.01410 | $0.01447 | $0.01094 | $0.01197 | $1,015.70 | $79,552.19 |
| 2017-09-29 | $0.01196 | $0.01213 | $0.01020 | $0.01021 | $80.99 | $67,919.35 |
| 2017-09-30 | $0.01021 | $0.01162 | $0.01013 | $0.01023 | $222.79 | $68,102.56 |