ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.00003030 | $0.00003042 | $0.00002993 | $0.00003040 | $0.06081 | $294.96 |
| 2016-01-02 | $0.00003040 | $0.00003052 | $0.00003024 | $0.00003026 | $0.06052 | $293.57 |
| 2016-01-03 | $0.00002158 | $0.00002162 | $0.00002124 | $0.00002150 | $0.06394 | $208.59 |
| 2016-01-04 | $0.00002150 | $0.00002158 | $0.00001720 | $0.00001732 | $0.004331 | $168.08 |
| 2016-01-05 | $0.00001732 | $0.00003464 | $0.00001730 | $0.00003456 | $0.5300 | $335.25 |
| 2016-01-06 | $0.00003455 | $0.00003455 | $0.00003411 | $0.00003438 | $0.5273 | $333.54 |
| 2016-01-07 | $0.00001814 | $0.00001835 | $0.00001801 | $0.00001832 | $0.01154 | $177.75 |
| 2016-01-08 | $0.00001830 | $0.00003635 | $0.00001792 | $0.00003626 | $0.1499 | $351.76 |
| 2016-01-09 | $0.00003627 | $0.00003637 | $0.00003576 | $0.00003598 | $0.07195 | $349.03 |
| 2016-01-10 | $0.00001343 | $0.00001344 | $0.00001343 | $0.00001344 | $0.2061 | $130.38 |
| 2016-01-11 | $0.00001346 | $0.00003588 | $0.00001332 | $0.00002242 | $0.7841 | $217.52 |
| 2016-01-12 | $0.00002241 | $0.00004461 | $0.00002225 | $0.00004357 | $0.4311 | $422.68 |
| 2016-01-13 | $0.00004347 | $0.00008161 | $0.00002547 | $0.00004324 | $1.60 | $419.46 |
| 2016-01-14 | $0.00004323 | $0.0002015 | $0.00004313 | $0.0001762 | $8.78 | $1,709.79 |
| 2016-01-15 | $0.0001762 | $0.0001809 | $0.00005119 | $0.00005119 | $4.47 | $496.64 |
| 2016-01-16 | $0.00005111 | $0.0001063 | $0.00005092 | $0.00007366 | $11.05 | $714.64 |
| 2016-01-17 | $0.00007356 | $0.0002679 | $0.00006171 | $0.0002676 | $10.51 | $2,596.19 |
| 2016-01-18 | $0.0002676 | $0.0002998 | $0.0001081 | $0.0002845 | $29.55 | $2,760.48 |
| 2016-01-19 | $0.0002846 | $0.0002846 | $0.00007955 | $0.00007955 | $15.87 | $771.79 |
| 2016-01-20 | $0.00007947 | $0.0002227 | $0.00007881 | $0.0002101 | $34.71 | $2,038.41 |
| 2016-01-21 | $0.0002098 | $0.0002136 | $0.00009366 | $0.0001433 | $35.23 | $1,390.56 |
| 2016-01-22 | $0.0001432 | $0.0003848 | $0.00009027 | $0.0003848 | $27.05 | $3,732.94 |
| 2016-01-23 | $0.0004111 | $0.0004164 | $0.00009266 | $0.0001032 | $35.62 | $1,001.44 |
| 2016-01-24 | $0.0001019 | $0.0003212 | $0.00009618 | $0.00009671 | $24.76 | $938.25 |
| 2016-01-25 | $0.00009656 | $0.0002274 | $0.00008671 | $0.00008693 | $10.24 | $843.39 |
| 2016-01-26 | $0.00008700 | $0.0002114 | $0.00007899 | $0.0001988 | $29.64 | $1,928.68 |
| 2016-01-27 | $0.0001990 | $0.0004644 | $0.00009633 | $0.0001874 | $35.36 | $1,818.15 |
| 2016-01-28 | $0.0001875 | $0.0004131 | $0.0001345 | $0.0003068 | $71.52 | $2,976.44 |
| 2016-01-29 | $0.0003068 | $0.0003068 | $0.0001288 | $0.0001368 | $4.84 | $1,327.51 |
| 2016-01-30 | $0.0001366 | $0.0002840 | $0.0001179 | $0.0001588 | $90.90 | $1,541.05 |
| 2016-01-31 | $0.0001589 | $0.001059 | $0.0001292 | $0.0005641 | $201.05 | $5,472.65 |