ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0001012 | $0.0001029 | $0.00002821 | $0.00002929 | $0.07662 | $279.63 |
| 2015-11-02 | $0.00002933 | $0.00003998 | $0.00002909 | $0.00003973 | $0.04564 | $379.63 |
| 2015-11-03 | $0.00003973 | $0.0001337 | $0.00003934 | $0.0001251 | $12.40 | $1,195.33 |
| 2015-11-04 | $0.0001251 | $0.0001536 | $0.0001251 | $0.0001297 | $12.72 | $1,241.07 |
| 2015-11-05 | $0.0001311 | $0.0001415 | $0.0001243 | $0.0001314 | $6.32 | $1,258.80 |
| 2015-11-06 | $0.0001319 | $0.0001319 | $0.00009108 | $0.00009362 | $3.76 | $898.55 |
| 2015-11-07 | $0.00009357 | $0.00009677 | $0.00004180 | $0.00004251 | $0.08275 | $408.63 |
| 2015-11-08 | $0.00004251 | $0.00004679 | $0.00004244 | $0.00004468 | $0.1909 | $429.94 |
| 2015-11-09 | $0.00004492 | $0.0001122 | $0.00004069 | $0.00004183 | $0.5135 | $403.26 |
| 2015-11-10 | $0.00004180 | $0.00004195 | $0.00003620 | $0.00003705 | $1.38 | $357.33 |
| 2015-11-11 | $0.00003738 | $0.00003746 | $0.00003311 | $0.00003422 | $0.06998 | $330.47 |
| 2015-11-12 | $0.00003455 | $0.0001186 | $0.00003447 | $0.0001184 | $14.45 | $1,143.84 |
| 2015-11-13 | $0.0001185 | $0.0001193 | $0.00003913 | $0.00004041 | $0.01681 | $390.57 |
| 2015-11-14 | $0.00004039 | $0.00004395 | $0.00003984 | $0.00004328 | $0.01021 | $418.58 |
| 2015-11-15 | $0.00004330 | $0.00004680 | $0.00004326 | $0.00004482 | $0.04675 | $433.66 |
| 2015-11-16 | $0.00004476 | $0.00004482 | $0.00004423 | $0.00004461 | $0.04653 | $431.57 |
| 2015-11-17 | $0.00004677 | $0.00004717 | $0.00004638 | $0.00004691 | $0.1710 | $454.95 |
| 2015-11-18 | $0.00004684 | $0.00004705 | $0.00004629 | $0.00004683 | $0.1707 | $454.35 |
| 2015-11-24 | $0.00004480 | $0.00004482 | $0.00004466 | $0.00004481 | $0.4525 | $434.69 |
| 2015-11-25 | $0.00004481 | $0.00004608 | $0.00004435 | $0.00004585 | $0.4631 | $444.82 |
| 2015-11-26 | $0.00004768 | $0.00005119 | $0.00004744 | $0.00004938 | $0.4689 | $479.02 |
| 2015-11-27 | $0.00004926 | $0.00005090 | $0.00004870 | $0.00005022 | $0.01730 | $487.22 |
| 2015-11-28 | $0.00008224 | $0.00008269 | $0.00004591 | $0.00004640 | $1.19 | $450.14 |
| 2015-11-29 | $0.00004647 | $0.00004733 | $0.00004331 | $0.00004456 | $1.03 | $432.25 |
| 2015-11-30 | $0.00004457 | $0.0001707 | $0.00004453 | $0.0001698 | $7.52 | $1,647.27 |