ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05586 | $0.06998 | $0.05542 | $0.06788 | $649.92 | $504,456 |
| 2018-03-02 | $0.06771 | $0.06924 | $0.05759 | $0.05892 | $2,395.77 | $438,675 |
| 2018-03-03 | $0.05884 | $0.06085 | $0.05658 | $0.05730 | $1,073.24 | $427,469 |
| 2018-03-04 | $0.05720 | $0.05922 | $0.04454 | $0.04931 | $777.35 | $368,627 |
| 2018-03-05 | $0.04927 | $0.05647 | $0.04890 | $0.05580 | $182.57 | $418,027 |
| 2018-03-06 | $0.05565 | $0.05565 | $0.04070 | $0.04111 | $583.33 | $308,566 |
| 2018-03-07 | $0.04105 | $0.04203 | $0.03419 | $0.03714 | $266.62 | $279,395 |
| 2018-03-08 | $0.03709 | $0.04784 | $0.03109 | $0.03621 | $1,020.23 | $272,827 |
| 2018-03-09 | $0.03598 | $0.03640 | $0.02979 | $0.03383 | $174.44 | $255,377 |
| 2018-03-10 | $0.03384 | $0.04177 | $0.02889 | $0.02916 | $346.13 | $220,604 |
| 2018-03-11 | $0.02906 | $0.04294 | $0.02767 | $0.03824 | $198.55 | $289,798 |
| 2018-03-12 | $0.03812 | $0.04573 | $0.03217 | $0.03240 | $419.67 | $246,081 |
| 2018-03-13 | $0.03223 | $0.04241 | $0.03188 | $0.04060 | $1,143.63 | $308,960 |
| 2018-03-14 | $0.04061 | $0.04154 | $0.03030 | $0.03354 | $90.15 | $255,775 |
| 2018-03-15 | $0.03353 | $0.03375 | $0.02893 | $0.02903 | $306.58 | $221,790 |
| 2018-03-16 | $0.02902 | $0.03235 | $0.02801 | $0.03046 | $281.48 | $233,155 |
| 2018-03-17 | $0.02898 | $0.03068 | $0.01847 | $0.02293 | $2,712.37 | $175,834 |
| 2018-03-18 | $0.02287 | $0.02822 | $0.01732 | $0.02065 | $405.87 | $158,636 |
| 2018-03-19 | $0.02056 | $0.02725 | $0.02043 | $0.02601 | $1,937.49 | $200,200 |
| 2018-03-20 | $0.02630 | $0.02637 | $0.02123 | $0.02374 | $174.00 | $183,087 |
| 2018-03-21 | $0.02379 | $0.02479 | $0.02223 | $0.02228 | $272.82 | $172,140 |
| 2018-03-22 | $0.02224 | $0.02335 | $0.02031 | $0.02324 | $531.25 | $179,937 |
| 2018-03-23 | $0.02324 | $0.02485 | $0.02062 | $0.02485 | $342.40 | $192,751 |
| 2018-03-24 | $0.02521 | $0.02527 | $0.02159 | $0.02164 | $207.26 | $168,185 |
| 2018-03-25 | $0.02134 | $0.02264 | $0.02025 | $0.02131 | $183.09 | $165,957 |
| 2018-03-26 | $0.02130 | $0.02211 | $0.01757 | $0.02108 | $496.36 | $164,481 |
| 2018-03-27 | $0.02105 | $0.02114 | $0.01597 | $0.01698 | $577.26 | $132,719 |
| 2018-03-28 | $0.01698 | $0.02121 | $0.01688 | $0.02113 | $10.52 | $165,428 |
| 2018-03-29 | $0.02115 | $0.02624 | $0.01357 | $0.01456 | $85.53 | $114,251 |
| 2018-03-30 | $0.01452 | $0.02406 | $0.01356 | $0.02032 | $1,281.18 | $159,721 |
| 2018-03-31 | $0.02032 | $0.02385 | $0.01552 | $0.02149 | $313.54 | $169,238 |