ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0002334 | $0.0002777 | $0.0002253 | $0.0002281 | $1.65 | $1,908.87 |
| 2015-08-02 | $0.0002272 | $0.0002830 | $0.0002248 | $0.0002826 | $0.1529 | $2,369.49 |
| 2015-08-03 | $0.0002828 | $0.0002850 | $0.0002802 | $0.0002837 | $0.006241 | $2,381.67 |
| 2015-08-04 | $0.0002282 | $0.0002314 | $0.0002282 | $0.0002310 | $0.1044 | $1,942.90 |
| 2015-08-05 | $0.0002307 | $0.0002313 | $0.0002280 | $0.0002283 | $0.5754 | $1,923.88 |
| 2015-08-06 | $0.0002283 | $0.0002290 | $0.0002255 | $0.0002284 | $0.06853 | $1,928.43 |
| 2015-08-07 | $0.0002286 | $0.0002299 | $0.0002266 | $0.0002293 | $0.03324 | $1,939.02 |
| 2015-08-08 | $0.0002294 | $0.0002295 | $0.0002112 | $0.0002114 | $0.3687 | $1,791.03 |
| 2015-08-09 | $0.0002115 | $0.0002163 | $0.0002110 | $0.0002147 | $1.80 | $1,822.10 |
| 2015-08-10 | $0.0002150 | $0.0002163 | $0.0002127 | $0.0002142 | $1.57 | $1,821.28 |
| 2015-08-11 | $0.0002141 | $0.0002190 | $0.0002139 | $0.0002190 | $0.03066 | $1,865.40 |
| 2015-08-12 | $0.0002192 | $0.0002192 | $0.0002150 | $0.0002158 | $2.26 | $1,838.96 |
| 2015-08-13 | $0.0002156 | $0.0002156 | $0.0002129 | $0.0002139 | $2.50 | $1,823.99 |
| 2015-08-14 | $0.0002139 | $0.0002166 | $0.0002118 | $0.0002152 | $0.8847 | $1,836.16 |
| 2015-08-15 | $0.0002151 | $0.0002160 | $0.0002116 | $0.0002119 | $0.8474 | $1,810.23 |
| 2015-08-16 | $0.0002121 | $0.0002126 | $0.0002086 | $0.0002094 | $1.92 | $1,792.57 |
| 2015-08-17 | $0.0002094 | $0.0002110 | $0.0002083 | $0.0002090 | $0.2061 | $1,789.26 |
| 2015-08-18 | $0.0002089 | $0.0002090 | $0.0001710 | $0.0001710 | $0.1990 | $1,465.97 |
| 2015-08-19 | $0.0001828 | $0.0001923 | $0.0001804 | $0.0001836 | $1.35 | $1,577.24 |
| 2015-08-20 | $0.0001838 | $0.0001923 | $0.0001838 | $0.0001906 | $0.6099 | $1,640.96 |
| 2015-08-21 | $0.0001906 | $0.0002317 | $0.0001903 | $0.0002279 | $0.004786 | $1,965.46 |
| 2015-08-22 | $0.0002280 | $0.0002326 | $0.0002205 | $0.0002281 | $0.3512 | $1,969.54 |
| 2015-08-23 | $0.0002281 | $0.0002284 | $0.0001827 | $0.0001848 | $1.83 | $1,598.81 |
| 2015-08-24 | $0.0001848 | $0.0001848 | $0.0001620 | $0.0001621 | $1.48 | $1,404.67 |
| 2015-08-25 | $0.0001618 | $0.0001697 | $0.0001537 | $0.0001662 | $1.34 | $1,442.89 |
| 2015-08-26 | $0.0001666 | $0.0001713 | $0.0001580 | $0.0001581 | $2.93 | $1,374.83 |
| 2015-08-27 | $0.0001582 | $0.0001600 | $0.0001566 | $0.0001567 | $1.47 | $1,364.51 |
| 2015-08-28 | $0.0001578 | $0.0001647 | $0.0001560 | $0.0001620 | $1.68 | $1,412.56 |
| 2015-08-29 | $0.0001621 | $0.0001629 | $0.0001591 | $0.0001608 | $1.29 | $1,403.71 |
| 2015-08-30 | $0.0001609 | $0.0001624 | $0.0001594 | $0.0001624 | $2.14 | $1,417.44 |
| 2015-08-31 | $0.0001627 | $0.0001647 | $0.0001604 | $0.0001633 | $2.45 | $1,425.47 |