ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02149 | $0.02183 | $0.01423 | $0.01766 | $258.84 | $139,366 |
| 2018-04-02 | $0.01775 | $0.02276 | $0.01212 | $0.01832 | $1,206.70 | $144,766 |
| 2018-04-03 | $0.01833 | $0.01914 | $0.01603 | $0.01687 | $76.68 | $133,622 |
| 2018-04-04 | $0.01686 | $0.02054 | $0.01624 | $0.01684 | $522.58 | $133,623 |
| 2018-04-05 | $0.01685 | $0.01691 | $0.01458 | $0.01483 | $572.27 | $117,902 |
| 2018-04-06 | $0.01476 | $0.01667 | $0.01104 | $0.01454 | $541.74 | $115,799 |
| 2018-04-07 | $0.01456 | $0.01540 | $0.01433 | $0.01462 | $6.31 | $116,604 |
| 2018-04-08 | $0.01462 | $0.01561 | $0.01386 | $0.01396 | $46.52 | $111,558 |
| 2018-04-09 | $0.01398 | $0.01491 | $0.01264 | $0.01324 | $685.71 | $106,044 |
| 2018-04-10 | $0.01325 | $0.01543 | $0.01296 | $0.01304 | $157.52 | $104,609 |
| 2018-04-11 | $0.01305 | $0.02109 | $0.01191 | $0.01198 | $408.43 | $96,257.32 |
| 2018-04-12 | $0.01195 | $0.01670 | $0.01183 | $0.01352 | $1,111.20 | $108,886 |
| 2018-04-13 | $0.01354 | $0.01807 | $0.01205 | $0.01786 | $784.09 | $144,055 |
| 2018-04-14 | $0.01786 | $0.01850 | $0.01580 | $0.01599 | $326.03 | $129,179 |
| 2018-04-15 | $0.01600 | $0.01875 | $0.01532 | $0.01553 | $46.74 | $125,718 |
| 2018-04-16 | $0.01552 | $0.01703 | $0.01473 | $0.01699 | $7.10 | $137,793 |
| 2018-04-17 | $0.01701 | $0.01787 | $0.01455 | $0.01483 | $414.01 | $120,524 |
| 2018-04-18 | $0.01484 | $0.01760 | $0.01413 | $0.01756 | $366.54 | $142,964 |
| 2018-04-19 | $0.01758 | $0.02663 | $0.01543 | $0.02570 | $5,701.15 | $209,639 |
| 2018-04-20 | $0.02572 | $0.03152 | $0.01661 | $0.02440 | $3,800.02 | $199,378 |
| 2018-04-21 | $0.02440 | $0.03584 | $0.02217 | $0.02572 | $6,411.31 | $210,548 |
| 2018-04-22 | $0.02572 | $0.04482 | $0.02371 | $0.03757 | $5,558.67 | $308,135 |
| 2018-04-23 | $0.03750 | $0.05566 | $0.03439 | $0.04901 | $2,116.27 | $402,672 |
| 2018-04-24 | $0.04905 | $0.05799 | $0.02841 | $0.04225 | $3,969.70 | $347,764 |
| 2018-04-25 | $0.04197 | $0.05276 | $0.03519 | $0.03718 | $4,425.73 | $306,633 |
| 2018-04-26 | $0.03749 | $0.03786 | $0.03016 | $0.03203 | $77.18 | $264,648 |
| 2018-04-27 | $0.03207 | $0.03683 | $0.03060 | $0.03060 | $199.39 | $253,230 |
| 2018-04-28 | $0.03049 | $0.03739 | $0.03041 | $0.03406 | $147.69 | $282,370 |
| 2018-04-29 | $0.03404 | $0.03919 | $0.03320 | $0.03397 | $829.54 | $282,165 |
| 2018-04-30 | $0.03396 | $0.03441 | $0.03261 | $0.03278 | $13.54 | $272,789 |