ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0007532 | $0.0008330 | $0.0004857 | $0.0004873 | $138.34 | $4,727.27 |
| 2016-03-02 | $0.0004873 | $0.0007317 | $0.0004610 | $0.0004884 | $13.63 | $4,738.48 |
| 2016-03-03 | $0.0004883 | $0.0006156 | $0.0004408 | $0.0004429 | $51.54 | $4,296.41 |
| 2016-03-04 | $0.0004431 | $0.0005669 | $0.0004431 | $0.0005543 | $9.21 | $5,377.50 |
| 2016-03-05 | $0.0005538 | $0.001196 | $0.0004934 | $0.0008412 | $151.75 | $8,160.64 |
| 2016-03-06 | $0.0008406 | $0.001073 | $0.0008152 | $0.0008152 | $6.76 | $7,908.74 |
| 2016-03-07 | $0.0008154 | $0.0009199 | $0.0006156 | $0.0009175 | $91.76 | $8,900.97 |
| 2016-03-08 | $0.0009175 | $0.0009344 | $0.0005751 | $0.0009221 | $76.45 | $8,945.30 |
| 2016-03-09 | $0.0009221 | $0.0009542 | $0.0007533 | $0.0009542 | $3.95 | $9,256.89 |
| 2016-03-10 | $0.0009542 | $0.0009684 | $0.0007351 | $0.0007380 | $12.45 | $7,159.88 |
| 2016-03-11 | $0.0007380 | $0.0007588 | $0.0007378 | $0.0007546 | $0.2264 | $7,320.83 |
| 2016-03-12 | $0.0007547 | $0.0009105 | $0.0007475 | $0.0009060 | $15.99 | $8,789.01 |
| 2016-03-13 | $0.0009056 | $0.001057 | $0.0009056 | $0.001037 | $92.60 | $10,061.25 |
| 2016-03-14 | $0.001037 | $0.001038 | $0.0008416 | $0.0009450 | $18.33 | $9,167.90 |
| 2016-03-15 | $0.0009451 | $0.0009945 | $0.0008578 | $0.0009934 | $7.76 | $9,637.75 |
| 2016-03-16 | $0.0009939 | $0.0009980 | $0.0007487 | $0.0009225 | $14.59 | $8,949.92 |
| 2016-03-17 | $0.0009224 | $0.0009261 | $0.0006440 | $0.0008256 | $45.29 | $8,009.07 |
| 2016-03-18 | $0.0008255 | $0.0008702 | $0.0004458 | $0.0006143 | $11.25 | $5,959.49 |
| 2016-03-19 | $0.0006137 | $0.0006154 | $0.0004483 | $0.0004520 | $20.47 | $4,385.49 |
| 2016-03-20 | $0.0004520 | $0.0006200 | $0.0004519 | $0.0005175 | $2.81 | $5,020.60 |
| 2016-03-21 | $0.0005172 | $0.0006183 | $0.0005130 | $0.0006183 | $0.9690 | $5,998.86 |
| 2016-03-22 | $0.0006183 | $0.0007226 | $0.0005998 | $0.0006007 | $1.29 | $5,827.66 |
| 2016-03-23 | $0.0005552 | $0.0005662 | $0.0005552 | $0.0005645 | $65.03 | $5,476.81 |
| 2016-03-24 | $0.0005669 | $0.0007041 | $0.0005665 | $0.0006785 | $3.74 | $6,582.34 |
| 2016-03-25 | $0.0006785 | $0.0006793 | $0.0006074 | $0.0006373 | $0.8908 | $6,182.65 |
| 2016-03-26 | $0.0006372 | $0.0008138 | $0.0006372 | $0.0008138 | $51.79 | $7,894.73 |
| 2016-03-27 | $0.0008142 | $0.0008144 | $0.0007464 | $0.0007612 | $3.02 | $7,385.17 |
| 2016-03-28 | $0.0007608 | $0.0007608 | $0.0006666 | $0.0006833 | $3.02 | $6,628.94 |
| 2016-03-29 | $0.0006835 | $0.0008782 | $0.0006805 | $0.0008316 | $57.28 | $8,067.90 |
| 2016-03-30 | $0.0008317 | $0.0008344 | $0.0008246 | $0.0008336 | $110.01 | $8,086.91 |
| 2016-03-31 | $0.0008335 | $0.001295 | $0.0008294 | $0.001290 | $179.86 | $12,517.07 |