ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0001811 | $0.0001857 | $0.00005411 | $0.00005436 | $0.1243 | $527.35 |
| 2015-12-02 | $0.00005437 | $0.0001775 | $0.00005242 | $0.0001758 | $0.01213 | $1,705.78 |
| 2015-12-03 | $0.0001761 | $0.0001783 | $0.0001751 | $0.0001769 | $0.005899 | $1,716.31 |
| 2015-12-04 | $0.0001770 | $0.0001781 | $0.00005744 | $0.0001780 | $0.01246 | $1,726.47 |
| 2015-12-05 | $0.0001782 | $0.0001825 | $0.00004459 | $0.00004666 | $0.9828 | $452.71 |
| 2015-12-06 | $0.00004667 | $0.00004834 | $0.00004645 | $0.00004665 | $1.39 | $452.61 |
| 2015-12-07 | $0.00004680 | $0.00004798 | $0.00004625 | $0.00004746 | $0.2415 | $460.47 |
| 2015-12-08 | $0.00004749 | $0.00004770 | $0.00003942 | $0.00004571 | $0.01321 | $443.47 |
| 2015-12-09 | $0.00004571 | $0.00004654 | $0.00004469 | $0.00004593 | $0.04338 | $445.60 |
| 2015-12-10 | $0.00004598 | $0.00004615 | $0.00003725 | $0.00003741 | $0.2599 | $362.88 |
| 2015-12-11 | $0.00003738 | $0.00007419 | $0.00003738 | $0.00004067 | $0.3152 | $394.60 |
| 2015-12-12 | $0.00004071 | $0.00004211 | $0.00003697 | $0.00003915 | $0.1793 | $379.81 |
| 2015-12-13 | $0.00003915 | $0.00003975 | $0.00003459 | $0.00003904 | $0.2924 | $378.72 |
| 2015-12-14 | $0.00003899 | $0.00004471 | $0.00003529 | $0.00003553 | $0.09841 | $344.74 |
| 2015-12-15 | $0.00003551 | $0.00003701 | $0.00003551 | $0.00003671 | $0.007343 | $356.16 |
| 2015-12-16 | $0.00003587 | $0.00004132 | $0.00003580 | $0.00003639 | $0.7048 | $353.08 |
| 2015-12-17 | $0.00003638 | $0.00006850 | $0.00003591 | $0.00005929 | $1.98 | $575.20 |
| 2015-12-18 | $0.00005929 | $0.00006047 | $0.00003677 | $0.00003709 | $0.009042 | $359.82 |
| 2015-12-19 | $0.00003709 | $0.00008371 | $0.00003698 | $0.00007856 | $1.33 | $762.17 |
| 2015-12-20 | $0.00007858 | $0.0001727 | $0.00007699 | $0.0001682 | $0.2057 | $1,631.97 |
| 2015-12-21 | $0.0001683 | $0.0001690 | $0.00003481 | $0.00003509 | $0.2259 | $340.43 |
| 2015-12-22 | $0.00003499 | $0.00007973 | $0.00003484 | $0.00003498 | $0.1246 | $339.38 |
| 2015-12-23 | $0.00003494 | $0.00003556 | $0.00003493 | $0.00003539 | $0.08627 | $343.35 |
| 2015-12-24 | $0.00003539 | $0.00003667 | $0.00003539 | $0.00003641 | $0.1260 | $353.21 |
| 2015-12-25 | $0.00003639 | $0.00003666 | $0.00003617 | $0.00003645 | $0.07183 | $353.64 |
| 2015-12-26 | $0.00003646 | $0.00004654 | $0.00003246 | $0.00003338 | $4.05 | $323.85 |
| 2015-12-27 | $0.00003332 | $0.00003332 | $0.00002872 | $0.00002960 | $0.002486 | $287.14 |
| 2015-12-28 | $0.00002960 | $0.00002995 | $0.00002092 | $0.00002111 | $0.005278 | $204.84 |
| 2015-12-29 | $0.00002111 | $0.00002125 | $0.000008517 | $0.000008660 | $0.04330 | $84.01 |
| 2015-12-30 | $0.000008666 | $0.00004338 | $0.000008628 | $0.00004264 | $0.01705 | $413.64 |
| 2015-12-31 | $0.00004259 | $0.00004259 | $0.00004242 | $0.00004252 | $0.01276 | $412.52 |