ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0005084 | $0.0005085 | $0.0004434 | $0.0004554 | $3.29 | $4,309.79 |
| 2016-05-02 | $0.0004592 | $0.0004612 | $0.0003186 | $0.0003440 | $2.50 | $3,255.48 |
| 2016-05-03 | $0.0003440 | $0.0004907 | $0.0003173 | $0.0003986 | $2.70 | $3,772.38 |
| 2016-05-04 | $0.0003965 | $0.0003965 | $0.0002807 | $0.0002904 | $0.8606 | $2,748.05 |
| 2016-05-05 | $0.0002904 | $0.0002914 | $0.0002815 | $0.0002822 | $0.9696 | $2,671.02 |
| 2016-05-06 | $0.0002822 | $0.0002861 | $0.0002800 | $0.0002850 | $2.06 | $2,697.57 |
| 2016-05-07 | $0.0002850 | $0.0002851 | $0.0002790 | $0.0002842 | $0.5184 | $2,689.88 |
| 2016-05-08 | $0.0002843 | $0.0002848 | $0.0002827 | $0.0002843 | $0.2727 | $2,690.91 |
| 2016-05-09 | $0.0002843 | $0.0002857 | $0.0002785 | $0.0002855 | $0.8931 | $2,701.77 |
| 2016-05-10 | $0.0002855 | $0.0002864 | $0.0002784 | $0.0002794 | $1.55 | $2,644.24 |
| 2016-05-11 | $0.0002796 | $0.0002818 | $0.0002795 | $0.0002807 | $1.94 | $2,656.10 |
| 2016-05-12 | $0.0002807 | $0.0002821 | $0.0002785 | $0.0002819 | $1.07 | $2,668.21 |
| 2016-05-13 | $0.0002820 | $0.0003386 | $0.0002289 | $0.0002786 | $1.10 | $2,636.65 |
| 2016-05-14 | $0.0002786 | $0.0005835 | $0.0002459 | $0.0005787 | $2.75 | $5,476.75 |
| 2016-05-15 | $0.0005787 | $0.0005788 | $0.0002179 | $0.0002180 | $2.07 | $2,062.69 |
| 2016-05-16 | $0.0002179 | $0.0002197 | $0.0001737 | $0.0002195 | $1.83 | $2,076.95 |
| 2016-05-17 | $0.0002194 | $0.0002275 | $0.0001861 | $0.0002042 | $1.36 | $1,932.69 |
| 2016-05-18 | $0.0002042 | $0.0002042 | $0.0001871 | $0.0001871 | $1.07 | $1,770.51 |
| 2016-05-19 | $0.0001870 | $0.0001870 | $0.0001802 | $0.0001802 | $1.05 | $1,705.85 |
| 2016-05-20 | $0.0001799 | $0.0001821 | $0.0001793 | $0.0001814 | $9.32 | $1,716.79 |
| 2016-05-21 | $0.0001815 | $0.0002041 | $0.0001815 | $0.0001817 | $0.7952 | $1,719.83 |
| 2016-05-22 | $0.0001817 | $0.0001849 | $0.0001800 | $0.0001846 | $0.4873 | $1,746.73 |
| 2016-05-23 | $0.0001845 | $0.0001861 | $0.0001815 | $0.0001822 | $0.7384 | $1,723.91 |
| 2016-05-24 | $0.0001821 | $0.0002572 | $0.0001820 | $0.0002424 | $0.8185 | $2,294.53 |
| 2016-05-25 | $0.0002424 | $0.0002442 | $0.0001882 | $0.0001883 | $0.7065 | $1,781.70 |
| 2016-05-26 | $0.0001882 | $0.0001885 | $0.0001838 | $0.0001859 | $1.96 | $1,759.20 |
| 2016-05-27 | $0.0001859 | $0.0001934 | $0.0001757 | $0.0001928 | $1.03 | $1,824.31 |
| 2016-05-28 | $0.0001927 | $0.0002187 | $0.0001923 | $0.0002176 | $0.3014 | $2,058.93 |
| 2016-05-29 | $0.0002173 | $0.0002350 | $0.0002057 | $0.0002140 | $2.14 | $2,025.01 |
| 2016-05-30 | $0.0002142 | $0.0002299 | $0.0002080 | $0.0002246 | $0.9613 | $2,125.34 |
| 2016-05-31 | $0.0002242 | $0.0003573 | $0.0002226 | $0.0002277 | $1.39 | $2,155.36 |