CHCCoin CHCC
Xếp hạng #?
20:19:15 08/01/2015
CHCCoin (CHCC)
Không hoạt động
Lịch sử giá CHCCoin (CHCC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.0007679 | $0.0007994 | $0.0007646 | $0.0007793 | $6.58 | $24,225.00 |
| 2014-08-02 | $0.0007793 | $0.0007793 | $0.0007273 | $0.0007308 | $118.41 | $22,720.50 |
| 2014-08-03 | $0.0007302 | $0.0007305 | $0.0002344 | $0.0004107 | $65.47 | $12,769.33 |
| 2014-08-04 | $0.0004104 | $0.0005202 | $0.0004086 | $0.0005181 | $8.54 | $16,110.78 |
| 2014-08-05 | $0.0005183 | $0.0005191 | $0.0002745 | $0.0002752 | $28.42 | $8,555.73 |
| 2014-08-06 | $0.0002754 | $0.0002759 | $0.0002049 | $0.0002456 | $5.83 | $7,635.31 |
| 2014-08-07 | $0.0002456 | $0.0002483 | $0.0002453 | $0.0002473 | $5.88 | $7,690.37 |
| 2014-08-08 | $0.0002473 | $0.0002512 | $0.0002473 | $0.0002489 | $5.91 | $7,738.79 |
| 2014-08-09 | $0.0002488 | $0.0002488 | $0.0002061 | $0.0002063 | $0.6734 | $6,414.11 |
| 2014-08-10 | $0.0002062 | $0.0002081 | $0.0002058 | $0.0002068 | $0.6752 | $6,431.18 |
| 2014-08-11 | $0.0001474 | $0.0003777 | $0.0001474 | $0.0001614 | $159.51 | $5,018.08 |
| 2014-08-12 | $0.0001614 | $0.0003306 | $0.0001591 | $0.0001823 | $274.72 | $5,668.01 |
| 2014-08-13 | $0.0001825 | $0.0003094 | $0.0001198 | $0.0001367 | $326.88 | $4,249.49 |
| 2014-08-14 | $0.0001365 | $0.0002914 | $0.0001247 | $0.0002732 | $195.12 | $8,495.75 |
| 2014-08-15 | $0.0002760 | $0.0002798 | $0.0001073 | $0.0001243 | $94.73 | $3,863.55 |
| 2014-08-16 | $0.0001245 | $0.001464 | $0.0001219 | $0.0003586 | $454.10 | $11,150.35 |
| 2014-08-17 | $0.0003582 | $0.0004999 | $0.0001780 | $0.0004918 | $104.40 | $15,291.97 |
| 2014-08-18 | $0.0004915 | $0.0004994 | $0.00005815 | $0.0002538 | $79.45 | $7,891.80 |
| 2014-08-19 | $0.0002538 | $0.0003606 | $0.0001003 | $0.0001456 | $57.66 | $4,526.51 |
| 2014-08-20 | $0.0001455 | $0.0001777 | $0.00008883 | $0.00009728 | $5.25 | $3,024.73 |
| 2014-08-21 | $0.00009699 | $0.0001011 | $0.00009699 | $0.00009827 | $2.90 | $3,055.78 |
| 2014-08-22 | $0.00009834 | $0.0001304 | $0.00008522 | $0.0001285 | $57.39 | $3,995.95 |
| 2014-08-23 | $0.0001283 | $0.0001286 | $0.0001248 | $0.0001261 | $52.79 | $3,920.61 |
| 2014-08-24 | $0.0001159 | $0.0001180 | $0.0001144 | $0.0001169 | $0.7014 | $3,635.10 |
| 2014-08-25 | $0.0001169 | $0.0001169 | $0.00006030 | $0.0001005 | $68.23 | $3,124.94 |
| 2014-08-26 | $0.0001005 | $0.0001333 | $0.00008648 | $0.0001330 | $2.31 | $4,135.78 |
| 2014-08-27 | $0.0001332 | $0.0001441 | $0.0001128 | $0.0001329 | $55.44 | $4,132.42 |
| 2014-08-28 | $0.0001328 | $0.0002042 | $0.0001286 | $0.0002031 | $70.45 | $6,316.04 |
| 2014-08-29 | $0.0002034 | $0.0002091 | $0.0001415 | $0.0001678 | $41.52 | $5,217.95 |
| 2014-08-30 | $0.0001678 | $0.0002070 | $0.0001655 | $0.0002067 | $60.74 | $6,428.48 |
| 2014-08-31 | $0.0002062 | $0.0002070 | $0.0001804 | $0.0001815 | $0.2854 | $5,645.15 |