ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02417 | $0.04170 | $0.02363 | $0.02582 | $725.29 | $173,079 |
| 2017-12-02 | $0.02580 | $0.02799 | $0.02144 | $0.02657 | $422.56 | $178,132 |
| 2017-12-03 | $0.02660 | $0.04301 | $0.02524 | $0.02851 | $2,695.44 | $191,161 |
| 2017-12-04 | $0.02861 | $0.04165 | $0.02631 | $0.03001 | $3,607.35 | $201,215 |
| 2017-12-05 | $0.03007 | $0.03985 | $0.02666 | $0.03617 | $784.16 | $242,482 |
| 2017-12-06 | $0.03608 | $0.03622 | $0.02230 | $0.02448 | $1,795.29 | $164,159 |
| 2017-12-07 | $0.02446 | $0.03994 | $0.02402 | $0.03616 | $4,094.31 | $242,459 |
| 2017-12-08 | $0.03624 | $0.04291 | $0.03354 | $0.03813 | $1,034.10 | $255,679 |
| 2017-12-09 | $0.03809 | $0.04129 | $0.02317 | $0.02562 | $1,213.10 | $171,806 |
| 2017-12-10 | $0.02572 | $0.04639 | $0.02265 | $0.04553 | $506.08 | $314,034 |
| 2017-12-11 | $0.04520 | $0.05463 | $0.03471 | $0.04853 | $1,032.04 | $334,739 |
| 2017-12-12 | $0.04862 | $0.05655 | $0.03580 | $0.05439 | $275.21 | $375,148 |
| 2017-12-13 | $0.05429 | $0.05594 | $0.04691 | $0.04805 | $871.17 | $331,419 |
| 2017-12-14 | $0.04789 | $0.05051 | $0.04756 | $0.04854 | $250.94 | $334,833 |
| 2017-12-15 | $0.04860 | $0.05272 | $0.03113 | $0.04373 | $2,490.56 | $301,721 |
| 2017-12-16 | $0.04378 | $0.07223 | $0.03303 | $0.05324 | $4,331.16 | $367,401 |
| 2017-12-17 | $0.05335 | $0.07800 | $0.04575 | $0.06499 | $2,743.04 | $448,471 |
| 2017-12-18 | $0.06518 | $0.07963 | $0.05222 | $0.05473 | $5,855.04 | $377,673 |
| 2017-12-19 | $0.05477 | $0.05994 | $0.05170 | $0.05289 | $4,249.27 | $364,958 |
| 2017-12-20 | $0.05284 | $0.05315 | $0.04672 | $0.04893 | $982.62 | $337,667 |
| 2017-12-21 | $0.04902 | $0.08619 | $0.04561 | $0.04705 | $1,381.57 | $324,703 |
| 2017-12-22 | $0.04720 | $0.04798 | $0.02872 | $0.03988 | $1,057.57 | $275,233 |
| 2017-12-23 | $0.04024 | $0.05633 | $0.03994 | $0.04552 | $1,075.39 | $314,162 |
| 2017-12-24 | $0.04603 | $0.04603 | $0.02835 | $0.03846 | $5,790.23 | $265,394 |
| 2017-12-25 | $0.03883 | $0.04465 | $0.03522 | $0.04341 | $1,803.32 | $299,626 |
| 2017-12-26 | $0.04338 | $0.04980 | $0.03528 | $0.04220 | $1,116.09 | $291,272 |
| 2017-12-27 | $0.04224 | $0.05214 | $0.03464 | $0.04175 | $454.91 | $295,150 |
| 2017-12-28 | $0.04167 | $0.04808 | $0.03688 | $0.04808 | $907.72 | $339,908 |
| 2017-12-29 | $0.04857 | $0.05711 | $0.04524 | $0.04962 | $2,079.93 | $350,831 |
| 2017-12-30 | $0.04951 | $0.05618 | $0.04303 | $0.05040 | $1,516.10 | $356,312 |
| 2017-12-31 | $0.04986 | $0.06214 | $0.04695 | $0.06075 | $4,462.28 | $433,002 |