ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.001290 | $0.001573 | $0.001277 | $0.001529 | $43.96 | $14,830.66 |
| 2016-04-02 | $0.001529 | $0.001532 | $0.001242 | $0.001471 | $54.34 | $14,270.89 |
| 2016-04-03 | $0.001471 | $0.001473 | $0.001316 | $0.001403 | $9.63 | $13,609.93 |
| 2016-04-04 | $0.001403 | $0.001518 | $0.001220 | $0.001517 | $66.16 | $14,293.84 |
| 2016-04-05 | $0.001517 | $0.001517 | $0.001266 | $0.001270 | $39.96 | $11,974.18 |
| 2016-04-06 | $0.001270 | $0.001737 | $0.001260 | $0.001695 | $131.49 | $15,992.19 |
| 2016-04-07 | $0.001695 | $0.002021 | $0.001684 | $0.002019 | $85.65 | $19,071.83 |
| 2016-04-08 | $0.002020 | $0.002032 | $0.001879 | $0.001887 | $17.71 | $17,833.20 |
| 2016-04-09 | $0.001887 | $0.002473 | $0.001755 | $0.002360 | $130.70 | $22,320.12 |
| 2016-04-10 | $0.002360 | $0.002457 | $0.002105 | $0.002108 | $78.60 | $19,948.34 |
| 2016-04-11 | $0.002109 | $0.002114 | $0.001043 | $0.001309 | $359.98 | $12,389.66 |
| 2016-04-12 | $0.001309 | $0.001325 | $0.001094 | $0.001095 | $2.36 | $10,367.68 |
| 2016-04-13 | $0.001095 | $0.001098 | $0.0006864 | $0.0006865 | $8.04 | $6,496.99 |
| 2016-04-14 | $0.0006864 | $0.0007597 | $0.0006864 | $0.0007592 | $1.52 | $7,185.05 |
| 2016-04-15 | $0.0007594 | $0.0008336 | $0.0007594 | $0.0008017 | $0.7359 | $7,587.19 |
| 2016-04-16 | $0.0008016 | $0.0008609 | $0.0007850 | $0.0008600 | $2.73 | $8,139.36 |
| 2016-04-17 | $0.0008603 | $0.0008892 | $0.0006945 | $0.0007007 | $0.9751 | $6,631.59 |
| 2016-04-18 | $0.0007009 | $0.0007028 | $0.0006968 | $0.0006985 | $1.67 | $6,610.48 |
| 2016-04-19 | $0.0006986 | $0.0007064 | $0.0006940 | $0.0007056 | $1.83 | $6,677.74 |
| 2016-04-20 | $0.0007055 | $0.0007063 | $0.0004561 | $0.0004791 | $3.19 | $4,533.78 |
| 2016-04-21 | $0.0004791 | $0.003118 | $0.0004502 | $0.003110 | $79.85 | $29,430.29 |
| 2016-04-22 | $0.003111 | $0.003113 | $0.0008902 | $0.0008913 | $26.50 | $8,435.35 |
| 2016-04-23 | $0.0008914 | $0.0008948 | $0.0006208 | $0.0007111 | $4.59 | $6,730.04 |
| 2016-04-24 | $0.0007113 | $0.0007238 | $0.0006673 | $0.0006674 | $5.40 | $6,315.84 |
| 2016-04-25 | $0.0006672 | $0.0009310 | $0.0006590 | $0.0007023 | $3.79 | $6,646.98 |
| 2016-04-26 | $0.0007010 | $0.0007051 | $0.0005058 | $0.0005340 | $5.88 | $5,053.54 |
| 2016-04-27 | $0.0005339 | $0.0005822 | $0.0005189 | $0.0005401 | $2.36 | $5,111.71 |
| 2016-04-28 | $0.0005408 | $0.0005898 | $0.0005310 | $0.0005737 | $6.69 | $5,429.57 |
| 2016-04-29 | $0.0005737 | $0.0005910 | $0.0005685 | $0.0005868 | $4.79 | $5,553.70 |
| 2016-04-30 | $0.0005867 | $0.0005879 | $0.0005062 | $0.0005066 | $4.49 | $4,794.45 |