ChanCoin CHAN
Xếp hạng #?
07:34:31 23/10/2018
ChanCoin (CHAN)
Không hoạt động
Lịch sử giá ChanCoin (CHAN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03280 | $0.03651 | $0.02699 | $0.02823 | $899.40 | $235,376 |
| 2018-05-02 | $0.02819 | $0.03117 | $0.02786 | $0.02858 | $133.27 | $238,639 |
| 2018-05-03 | $0.02858 | $0.03476 | $0.02579 | $0.02682 | $1,127.99 | $224,326 |
| 2018-05-04 | $0.03022 | $0.03022 | $0.02658 | $0.02851 | $2,033.46 | $238,868 |
| 2018-05-05 | $0.02850 | $0.03133 | $0.02486 | $0.03123 | $1,260.63 | $262,130 |
| 2018-05-06 | $0.03126 | $0.03155 | $0.02598 | $0.02623 | $272.51 | $220,431 |
| 2018-05-07 | $0.02625 | $0.03022 | $0.01938 | $0.02617 | $4,465.35 | $220,356 |
| 2018-05-08 | $0.02623 | $0.02647 | $0.02389 | $0.02515 | $467.92 | $212,134 |
| 2018-05-09 | $0.02511 | $0.02775 | $0.02414 | $0.02701 | $925.89 | $228,214 |
| 2018-05-10 | $0.02700 | $0.03032 | $0.02233 | $0.02690 | $3,414.95 | $227,714 |
| 2018-05-11 | $0.02693 | $0.03009 | $0.02435 | $0.02801 | $402.11 | $237,501 |
| 2018-05-12 | $0.02792 | $0.02864 | $0.02380 | $0.02829 | $405.95 | $240,372 |
| 2018-05-13 | $0.02828 | $0.02890 | $0.02776 | $0.02868 | $4.43 | $244,138 |
| 2018-05-14 | $0.02868 | $0.02874 | $0.02153 | $0.02173 | $118.66 | $185,309 |
| 2018-05-15 | $0.02169 | $0.02496 | $0.01923 | $0.01935 | $1,401.50 | $165,270 |
| 2018-05-16 | $0.01933 | $0.02309 | $0.01699 | $0.02251 | $334.82 | $192,448 |
| 2018-05-17 | $0.02252 | $0.02325 | $0.01967 | $0.02042 | $44.80 | $174,593 |
| 2018-05-18 | $0.02044 | $0.02044 | $0.01634 | $0.01994 | $468.20 | $170,504 |
| 2018-05-19 | $0.01994 | $0.02017 | $0.01688 | $0.01862 | $407.55 | $159,213 |
| 2018-05-20 | $0.01863 | $0.01933 | $0.01658 | $0.01688 | $127.82 | $144,363 |
| 2018-05-21 | $0.01691 | $0.01964 | $0.01676 | $0.01959 | $1,123.83 | $167,530 |
| 2018-05-22 | $0.01959 | $0.02635 | $0.01956 | $0.02011 | $1,481.42 | $171,943 |
| 2018-05-23 | $0.02009 | $0.02453 | $0.01943 | $0.01960 | $459.28 | $167,589 |
| 2018-05-24 | $0.01955 | $0.02008 | $0.01742 | $0.01804 | $345.89 | $154,257 |
| 2018-05-25 | $0.01808 | $0.01888 | $0.01746 | $0.01765 | $141.89 | $150,892 |
| 2018-05-26 | $0.01762 | $0.01799 | $0.01699 | $0.01708 | $75.73 | $146,067 |
| 2018-05-27 | $0.01709 | $0.01756 | $0.01686 | $0.01733 | $10.55 | $148,186 |
| 2018-05-28 | $0.01734 | $0.01749 | $0.01675 | $0.01681 | $59.20 | $146,521 |
| 2018-05-29 | $0.01680 | $0.01770 | $0.01565 | $0.01753 | $47.13 | $153,127 |
| 2018-05-30 | $0.01754 | $0.01774 | $0.01476 | $0.01617 | $650.21 | $141,481 |
| 2018-05-31 | $0.01617 | $0.01778 | $0.01609 | $0.01759 | $201.23 | $154,197 |