ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.06098 | $0.06172 | $0.04372 | $0.05305 | $3,045.98 | $378,132 |
| 2018-01-02 | $0.05304 | $0.06676 | $0.04843 | $0.05876 | $7,069.32 | $418,780 |
| 2018-01-03 | $0.05855 | $0.06673 | $0.05810 | $0.06058 | $9,498.51 | $431,766 |
| 2018-01-04 | $0.06090 | $0.07347 | $0.05992 | $0.06342 | $10,245.20 | $452,072 |
| 2018-01-05 | $0.06475 | $0.2053 | $0.06212 | $0.2036 | $43,223.80 | $1,451,475 |
| 2018-01-06 | $0.2093 | $0.3359 | $0.1494 | $0.1989 | $101,983 | $1,418,369 |
| 2018-01-07 | $0.1987 | $0.2797 | $0.1749 | $0.2133 | $18,847.40 | $1,520,860 |
| 2018-01-08 | $0.2104 | $0.2564 | $0.1916 | $0.2013 | $17,189.60 | $1,435,482 |
| 2018-01-09 | $0.2007 | $0.2164 | $0.1670 | $0.1995 | $10,970.60 | $1,422,867 |
| 2018-01-10 | $0.1998 | $0.2061 | $0.1319 | $0.1498 | $11,774.20 | $1,068,883 |
| 2018-01-11 | $0.1497 | $0.1992 | $0.1463 | $0.1502 | $15,208.50 | $1,071,714 |
| 2018-01-12 | $0.1512 | $0.1955 | $0.1085 | $0.1140 | $19.51 | $813,217 |
| 2018-01-13 | $0.1138 | $0.2414 | $0.1138 | $0.1869 | $3,948.51 | $1,335,549 |
| 2018-01-14 | $0.1870 | $0.2236 | $0.1445 | $0.1658 | $7,976.05 | $1,185,022 |
| 2018-01-15 | $0.1661 | $0.1735 | $0.1397 | $0.1447 | $5,021.95 | $1,034,696 |
| 2018-01-16 | $0.1449 | $0.2310 | $0.1122 | $0.1549 | $17,463.90 | $1,110,215 |
| 2018-01-17 | $0.1542 | $0.1581 | $0.09904 | $0.1287 | $7,309.65 | $922,234 |
| 2018-01-18 | $0.1292 | $0.1399 | $0.1131 | $0.1138 | $2,613.02 | $816,352 |
| 2018-01-19 | $0.1126 | $0.1293 | $0.1003 | $0.1247 | $2,788.83 | $895,066 |
| 2018-01-20 | $0.1260 | $0.1418 | $0.1143 | $0.1277 | $6,161.89 | $917,483 |
| 2018-01-21 | $0.1280 | $0.1767 | $0.1137 | $0.1260 | $13,772.80 | $905,249 |
| 2018-01-22 | $0.1277 | $0.1595 | $0.1061 | $0.1189 | $25,700.00 | $855,171 |
| 2018-01-23 | $0.1186 | $0.1378 | $0.1053 | $0.1200 | $4,637.55 | $863,301 |
| 2018-01-24 | $0.1200 | $0.1420 | $0.1168 | $0.1271 | $1,886.94 | $914,137 |
| 2018-01-25 | $0.1292 | $0.1418 | $0.05610 | $0.1269 | $14,527.00 | $912,863 |
| 2018-01-26 | $0.1161 | $0.1212 | $0.09366 | $0.1004 | $3,238.73 | $722,292 |
| 2018-01-27 | $0.1004 | $0.1093 | $0.08857 | $0.09106 | $2,085.18 | $655,044 |
| 2018-01-28 | $0.09152 | $0.1738 | $0.06569 | $0.1718 | $59,636.90 | $1,236,483 |
| 2018-01-29 | $0.1717 | $0.1717 | $0.1090 | $0.1111 | $10,542.20 | $799,953 |
| 2018-01-30 | $0.1111 | $0.1113 | $0.09092 | $0.09118 | $4,832.57 | $657,255 |
| 2018-01-31 | $0.09132 | $0.09184 | $0.07168 | $0.07380 | $1,705.79 | $532,396 |