ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01023 | $0.01199 | $0.009502 | $0.01079 | $328.29 | $71,929.46 |
| 2017-10-02 | $0.01079 | $0.01251 | $0.009452 | $0.01027 | $180.96 | $68,470.24 |
| 2017-10-03 | $0.01027 | $0.01162 | $0.009473 | $0.01068 | $61.81 | $71,196.97 |
| 2017-10-04 | $0.01070 | $0.01071 | $0.008863 | $0.009112 | $111.08 | $60,747.21 |
| 2017-10-05 | $0.009120 | $0.01003 | $0.008194 | $0.009937 | $250.32 | $66,250.56 |
| 2017-10-06 | $0.009937 | $0.01271 | $0.004077 | $0.007579 | $726.83 | $50,537.04 |
| 2017-10-07 | $0.007581 | $0.009628 | $0.007519 | $0.008368 | $52.54 | $55,800.22 |
| 2017-10-08 | $0.008348 | $0.01124 | $0.005172 | $0.005176 | $494.99 | $34,523.42 |
| 2017-10-09 | $0.005177 | $0.01006 | $0.005176 | $0.006494 | $829.11 | $43,332.79 |
| 2017-10-10 | $0.006494 | $0.009144 | $0.006494 | $0.008415 | $36.54 | $56,155.02 |
| 2017-10-11 | $0.008414 | $0.01061 | $0.008348 | $0.01032 | $359.28 | $68,842.19 |
| 2017-10-12 | $0.01032 | $0.01043 | $0.008192 | $0.008937 | $45.71 | $59,662.64 |
| 2017-10-13 | $0.008977 | $0.009909 | $0.008082 | $0.009517 | $277.14 | $63,540.77 |
| 2017-10-14 | $0.009519 | $0.01057 | $0.007484 | $0.01056 | $280.49 | $70,501.19 |
| 2017-10-15 | $0.01058 | $0.01174 | $0.006120 | $0.01167 | $78.35 | $77,938.52 |
| 2017-10-16 | $0.01167 | $0.01215 | $0.007934 | $0.008677 | $188.72 | $57,938.58 |
| 2017-10-17 | $0.008678 | $0.01066 | $0.008365 | $0.01058 | $50.02 | $70,640.66 |
| 2017-10-18 | $0.01058 | $0.01058 | $0.008064 | $0.01015 | $102.24 | $67,769.20 |
| 2017-10-19 | $0.01015 | $0.01301 | $0.008013 | $0.01048 | $725.32 | $69,953.46 |
| 2017-10-20 | $0.01048 | $0.01646 | $0.008609 | $0.01020 | $18.71 | $68,112.07 |
| 2017-10-21 | $0.01018 | $0.01024 | $0.008526 | $0.01007 | $41.02 | $67,278.28 |
| 2017-10-22 | $0.01008 | $0.01016 | $0.008401 | $0.008698 | $10.42 | $58,106.20 |
| 2017-10-23 | $0.008684 | $0.009930 | $0.006304 | $0.006413 | $511.05 | $42,841.70 |
| 2017-10-24 | $0.006399 | $0.01512 | $0.006071 | $0.01235 | $542.23 | $82,534.86 |
| 2017-10-25 | $0.01237 | $0.01298 | $0.01042 | $0.01090 | $71.60 | $72,835.64 |
| 2017-10-26 | $0.01090 | $0.01277 | $0.009187 | $0.009314 | $175.29 | $62,228.89 |
| 2017-10-27 | $0.009315 | $0.01292 | $0.009306 | $0.01249 | $33.09 | $83,441.77 |
| 2017-10-28 | $0.01252 | $0.01296 | $0.008397 | $0.009061 | $290.20 | $60,541.07 |
| 2017-10-29 | $0.009049 | $0.009990 | $0.009025 | $0.009170 | $2.66 | $61,265.42 |
| 2017-10-30 | $0.009168 | $0.01095 | $0.008734 | $0.009157 | $136.98 | $61,195.26 |
| 2017-10-31 | $0.009127 | $0.01423 | $0.009126 | $0.01305 | $590.04 | $87,232.25 |