ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.07397 | $0.08356 | $0.06082 | $0.06710 | $1,348.65 | $484,469 |
| 2018-02-02 | $0.06696 | $0.08412 | $0.06173 | $0.08320 | $2,704.06 | $600,988 |
| 2018-02-03 | $0.08349 | $0.09045 | $0.07271 | $0.07854 | $1,620.74 | $567,504 |
| 2018-02-04 | $0.07858 | $0.1077 | $0.07213 | $0.07654 | $2,731.77 | $553,445 |
| 2018-02-05 | $0.07613 | $0.07756 | $0.03966 | $0.04454 | $1,720.75 | $322,277 |
| 2018-02-06 | $0.04459 | $0.07284 | $0.03069 | $0.05536 | $7,883.82 | $400,612 |
| 2018-02-07 | $0.05481 | $0.08479 | $0.04519 | $0.06191 | $7,254.12 | $448,255 |
| 2018-02-08 | $0.06166 | $0.09221 | $0.05695 | $0.06175 | $8,964.88 | $447,685 |
| 2018-02-09 | $0.06194 | $0.07711 | $0.05875 | $0.06473 | $3,438.10 | $469,785 |
| 2018-02-10 | $0.06478 | $0.07113 | $0.05832 | $0.06016 | $2,923.20 | $437,049 |
| 2018-02-11 | $0.06010 | $0.06010 | $0.05500 | $0.05646 | $556.22 | $410,528 |
| 2018-02-12 | $0.05682 | $0.06461 | $0.05682 | $0.06217 | $466.23 | $452,435 |
| 2018-02-13 | $0.06228 | $0.06517 | $0.05583 | $0.05618 | $5,276.48 | $409,073 |
| 2018-02-14 | $0.05601 | $0.06971 | $0.04977 | $0.06953 | $1,878.96 | $506,358 |
| 2018-02-15 | $0.06943 | $0.08227 | $0.06712 | $0.07205 | $4,035.20 | $524,649 |
| 2018-02-16 | $0.07174 | $0.08306 | $0.07008 | $0.07382 | $895.78 | $537,554 |
| 2018-02-17 | $0.07380 | $0.08785 | $0.07285 | $0.08252 | $157.22 | $600,943 |
| 2018-02-18 | $0.08277 | $0.08353 | $0.06873 | $0.06889 | $1,020.01 | $501,658 |
| 2018-02-19 | $0.06857 | $0.07333 | $0.05730 | $0.06619 | $3,790.27 | $482,661 |
| 2018-02-20 | $0.06625 | $0.08252 | $0.05879 | $0.06222 | $3,238.63 | $453,848 |
| 2018-02-21 | $0.06214 | $0.08990 | $0.05540 | $0.06309 | $11,371.10 | $461,121 |
| 2018-02-22 | $0.06303 | $0.07052 | $0.05921 | $0.06336 | $1,207.17 | $464,031 |
| 2018-02-23 | $0.06330 | $0.06857 | $0.05856 | $0.05998 | $946.23 | $440,260 |
| 2018-02-24 | $0.05991 | $0.06896 | $0.05815 | $0.06457 | $2,224.40 | $475,024 |
| 2018-02-25 | $0.06448 | $0.07256 | $0.05074 | $0.06080 | $5,358.17 | $448,153 |
| 2018-02-26 | $0.06087 | $0.07290 | $0.05505 | $0.06107 | $2,719.34 | $451,099 |
| 2018-02-27 | $0.06125 | $0.07296 | $0.05821 | $0.06235 | $3,679.57 | $461,527 |
| 2018-02-28 | $0.06228 | $0.07690 | $0.05573 | $0.05578 | $1,038.25 | $413,624 |