ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0001635 | $0.0001642 | $0.0001611 | $0.0001620 | $2.80 | $1,413.48 |
| 2015-09-02 | $0.0001619 | $0.0001637 | $0.0001608 | $0.0001628 | $1.26 | $1,420.69 |
| 2015-09-03 | $0.0001628 | $0.0002197 | $0.0001619 | $0.0001619 | $0.7427 | $1,423.43 |
| 2015-09-04 | $0.0001619 | $0.0001639 | $0.0001619 | $0.0001635 | $0.2352 | $1,440.48 |
| 2015-09-05 | $0.0001634 | $0.0001635 | $0.00005967 | $0.00006110 | $7.43 | $539.18 |
| 2015-09-06 | $0.00006110 | $0.00006316 | $0.00006102 | $0.00006236 | $0.3333 | $550.73 |
| 2015-09-07 | $0.00006238 | $0.0001204 | $0.00006207 | $0.00009594 | $4.28 | $848.82 |
| 2015-09-08 | $0.00009594 | $0.00009831 | $0.00008479 | $0.00008527 | $0.2300 | $755.59 |
| 2015-09-09 | $0.00008526 | $0.00008555 | $0.00006183 | $0.00007145 | $0.2656 | $633.92 |
| 2015-09-10 | $0.00007145 | $0.00007207 | $0.00006366 | $0.00006442 | $1.48 | $572.60 |
| 2015-09-11 | $0.00006435 | $0.00007207 | $0.00006435 | $0.00007205 | $0.5796 | $641.49 |
| 2015-09-12 | $0.00007203 | $0.00007204 | $0.00006338 | $0.00006350 | $2.15 | $565.95 |
| 2015-09-13 | $0.00006352 | $0.00006370 | $0.00006192 | $0.00006232 | $1.40 | $556.01 |
| 2015-09-14 | $0.00006224 | $0.00006276 | $0.00006155 | $0.00006228 | $0.3906 | $556.60 |
| 2015-09-15 | $0.00006227 | $0.00007190 | $0.00006212 | $0.00006451 | $0.02219 | $577.32 |
| 2015-09-16 | $0.00006449 | $0.00006474 | $0.00006140 | $0.00006185 | $0.5324 | $554.58 |
| 2015-09-17 | $0.00006185 | $0.00008043 | $0.00006181 | $0.00006205 | $0.1960 | $557.37 |
| 2015-09-18 | $0.00006205 | $0.00006328 | $0.00006205 | $0.00006292 | $0.1067 | $566.17 |
| 2015-09-19 | $0.00006290 | $0.00006296 | $0.00006239 | $0.00006250 | $0.7288 | $562.89 |
| 2015-09-20 | $0.00006250 | $0.0001114 | $0.00006235 | $0.00006241 | $2.12 | $562.98 |
| 2015-09-21 | $0.00006243 | $0.00006243 | $0.00006116 | $0.00006126 | $0.3310 | $553.69 |
| 2015-09-22 | $0.00006131 | $0.00006274 | $0.00006078 | $0.00006226 | $0.3549 | $563.59 |
| 2015-09-23 | $0.00006235 | $0.00006260 | $0.00006199 | $0.00006218 | $0.4233 | $563.61 |
| 2015-09-24 | $0.00006220 | $0.00006363 | $0.00006218 | $0.00006332 | $0.6450 | $575.06 |
| 2015-09-25 | $0.00006328 | $0.00009232 | $0.00006309 | $0.00009173 | $1.12 | $834.47 |
| 2015-09-26 | $0.00009168 | $0.00009181 | $0.00006301 | $0.00006327 | $0.4445 | $576.55 |
| 2015-09-27 | $0.00006327 | $0.00006332 | $0.00006278 | $0.00006284 | $1.46 | $573.66 |
| 2015-09-28 | $0.00006287 | $0.00006462 | $0.00006277 | $0.00006457 | $0.09654 | $590.44 |
| 2015-09-29 | $0.00006457 | $0.00008153 | $0.00006370 | $0.00006387 | $0.06003 | $585.01 |
| 2015-09-30 | $0.00006391 | $0.00006419 | $0.00006362 | $0.00006374 | $0.04394 | $584.67 |