ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0005643 | $0.001419 | $0.0004783 | $0.0007748 | $449.33 | $7,516.76 |
| 2016-02-02 | $0.0007750 | $0.0007782 | $0.0003748 | $0.0004483 | $111.19 | $4,348.71 |
| 2016-02-03 | $0.0004485 | $0.0004495 | $0.0001639 | $0.0004213 | $77.59 | $4,087.20 |
| 2016-02-04 | $0.0004213 | $0.0004249 | $0.0002961 | $0.0002961 | $6.25 | $2,872.98 |
| 2016-02-05 | $0.0002956 | $0.0004252 | $0.0001831 | $0.0002393 | $42.31 | $2,321.09 |
| 2016-02-06 | $0.0002395 | $0.0003904 | $0.0001909 | $0.0003343 | $91.21 | $3,243.48 |
| 2016-02-07 | $0.0003456 | $0.0004053 | $0.0001822 | $0.0001854 | $113.81 | $1,798.55 |
| 2016-02-08 | $0.0001853 | $0.0002392 | $0.0001781 | $0.0002392 | $6.54 | $2,320.77 |
| 2016-02-09 | $0.0002392 | $0.0003984 | $0.0001901 | $0.0002480 | $192.89 | $2,406.13 |
| 2016-02-10 | $0.0003604 | $0.0003606 | $0.0001590 | $0.0002062 | $25.07 | $2,000.90 |
| 2016-02-11 | $0.0002062 | $0.0002562 | $0.0001956 | $0.0002562 | $19.72 | $2,485.28 |
| 2016-02-12 | $0.0002562 | $0.0003804 | $0.0002474 | $0.0002668 | $48.41 | $2,587.91 |
| 2016-02-13 | $0.0002670 | $0.0004304 | $0.0002567 | $0.0002689 | $31.35 | $2,608.67 |
| 2016-02-14 | $0.0002696 | $0.0004031 | $0.0002677 | $0.0003523 | $27.99 | $3,417.69 |
| 2016-02-15 | $0.0003526 | $0.0004106 | $0.0002813 | $0.0003048 | $34.84 | $2,957.22 |
| 2016-02-16 | $0.0003056 | $0.0004105 | $0.0002046 | $0.0003447 | $117.01 | $3,343.84 |
| 2016-02-17 | $0.0003446 | $0.0003511 | $0.0002554 | $0.0003287 | $27.57 | $3,188.49 |
| 2016-02-18 | $0.0003289 | $0.0003303 | $0.0002516 | $0.0002534 | $5.19 | $2,458.57 |
| 2016-02-19 | $0.0002534 | $0.0002539 | $0.0001627 | $0.0001985 | $22.56 | $1,925.70 |
| 2016-02-20 | $0.0001985 | $0.0003514 | $0.0001807 | $0.0002944 | $52.83 | $2,856.37 |
| 2016-02-21 | $0.0002948 | $0.0004304 | $0.0002942 | $0.0003553 | $44.24 | $3,446.86 |
| 2016-02-22 | $0.0003554 | $0.0004033 | $0.0003015 | $0.0003934 | $69.47 | $3,816.64 |
| 2016-02-23 | $0.0003944 | $0.0003944 | $0.0003174 | $0.0003632 | $29.86 | $3,523.27 |
| 2016-02-24 | $0.0003632 | $0.0004810 | $0.0003621 | $0.0004102 | $19.49 | $3,979.22 |
| 2016-02-25 | $0.0004100 | $0.0009076 | $0.0004100 | $0.0008521 | $167.96 | $8,266.65 |
| 2016-02-26 | $0.0008523 | $0.0009753 | $0.0004029 | $0.0009317 | $201.88 | $9,038.86 |
| 2016-02-27 | $0.0009357 | $0.0009488 | $0.0005619 | $0.0005619 | $205.59 | $5,450.92 |
| 2016-02-28 | $0.0005619 | $0.0009320 | $0.0005619 | $0.0006500 | $326.97 | $6,305.55 |
| 2016-02-29 | $0.0006499 | $0.0007536 | $0.0005282 | $0.0007536 | $48.05 | $7,311.26 |