ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01304 | $0.01412 | $0.01012 | $0.01054 | $90.48 | $70,466.52 |
| 2017-11-02 | $0.01055 | $0.01455 | $0.01046 | $0.01111 | $506.98 | $74,290.38 |
| 2017-11-03 | $0.01110 | $0.01314 | $0.01071 | $0.01164 | $199.57 | $77,849.58 |
| 2017-11-04 | $0.01068 | $0.01338 | $0.01043 | $0.01094 | $835.50 | $73,166.21 |
| 2017-11-05 | $0.01092 | $0.01293 | $0.01063 | $0.01075 | $24.11 | $71,879.53 |
| 2017-11-06 | $0.01077 | $0.01122 | $0.01049 | $0.01053 | $33.69 | $70,437.89 |
| 2017-11-07 | $0.01051 | $0.01171 | $0.01051 | $0.01171 | $19.47 | $78,328.73 |
| 2017-11-08 | $0.01167 | $0.01346 | $0.01097 | $0.01181 | $172.79 | $79,056.27 |
| 2017-11-09 | $0.01180 | $0.01293 | $0.01105 | $0.01286 | $920.11 | $86,105.07 |
| 2017-11-10 | $0.01248 | $0.01548 | $0.01147 | $0.01471 | $1,039.56 | $98,454.75 |
| 2017-11-11 | $0.01466 | $0.01497 | $0.01227 | $0.01359 | $614.32 | $90,988.54 |
| 2017-11-12 | $0.01358 | $0.01646 | $0.01126 | $0.01632 | $953.74 | $109,236 |
| 2017-11-13 | $0.01634 | $0.02106 | $0.01253 | $0.02082 | $4,910.73 | $139,361 |
| 2017-11-14 | $0.02086 | $0.02208 | $0.01912 | $0.01926 | $3,197.03 | $128,962 |
| 2017-11-15 | $0.01928 | $0.02917 | $0.01928 | $0.02491 | $1,709.70 | $166,757 |
| 2017-11-16 | $0.02504 | $0.03084 | $0.02449 | $0.03075 | $4,043.33 | $205,926 |
| 2017-11-17 | $0.03070 | $0.03819 | $0.02881 | $0.03775 | $971.62 | $252,756 |
| 2017-11-18 | $0.03653 | $0.03653 | $0.02623 | $0.02660 | $1,389.61 | $178,184 |
| 2017-11-19 | $0.02655 | $0.05593 | $0.02625 | $0.04007 | $8,595.03 | $268,422 |
| 2017-11-20 | $0.03693 | $0.04537 | $0.03100 | $0.03493 | $3,982.75 | $234,052 |
| 2017-11-21 | $0.03493 | $0.04968 | $0.03311 | $0.04220 | $8,088.50 | $282,743 |
| 2017-11-22 | $0.04230 | $0.05021 | $0.04029 | $0.04473 | $3,704.00 | $299,750 |
| 2017-11-23 | $0.04470 | $0.04494 | $0.03530 | $0.04027 | $1,788.05 | $269,909 |
| 2017-11-24 | $0.04022 | $0.04300 | $0.03255 | $0.03636 | $4,555.16 | $243,727 |
| 2017-11-25 | $0.03629 | $0.04124 | $0.03312 | $0.03921 | $3,040.75 | $262,798 |
| 2017-11-26 | $0.03927 | $0.03963 | $0.03252 | $0.03284 | $717.28 | $220,127 |
| 2017-11-27 | $0.03286 | $0.04330 | $0.02909 | $0.02997 | $1,461.91 | $200,900 |
| 2017-11-28 | $0.03004 | $0.03253 | $0.02976 | $0.03086 | $137.93 | $206,905 |
| 2017-11-29 | $0.03083 | $0.03473 | $0.02330 | $0.02590 | $355.62 | $173,632 |
| 2017-11-30 | $0.02630 | $0.02855 | $0.02259 | $0.02429 | $332.25 | $162,821 |