ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0002277 | $0.0003020 | $0.0002077 | $0.0002095 | $5.48 | $1,983.04 |
| 2016-06-02 | $0.0002092 | $0.0002324 | $0.0002081 | $0.0002313 | $1.08 | $2,189.46 |
| 2016-06-03 | $0.0002313 | $0.0002437 | $0.0002164 | $0.0002225 | $1.83 | $2,106.14 |
| 2016-06-04 | $0.0002226 | $0.0002591 | $0.0002224 | $0.0002293 | $0.9080 | $2,169.82 |
| 2016-06-05 | $0.0002291 | $0.0002900 | $0.0002116 | $0.0002125 | $0.9433 | $2,010.78 |
| 2016-06-06 | $0.0002124 | $0.0002353 | $0.0002123 | $0.0002264 | $1.02 | $2,142.80 |
| 2016-06-07 | $0.0002264 | $0.0002466 | $0.0002175 | $0.0002459 | $1.10 | $2,326.88 |
| 2016-06-08 | $0.0002459 | $0.0002463 | $0.0002178 | $0.0002211 | $0.9787 | $2,092.33 |
| 2016-06-09 | $0.0002210 | $0.0002212 | $0.0001912 | $0.0001914 | $1.13 | $1,811.61 |
| 2016-06-10 | $0.0001914 | $0.0002027 | $0.0001884 | $0.0001963 | $0.7601 | $1,857.83 |
| 2016-06-11 | $0.0001963 | $0.0001972 | $0.0001438 | $0.0001552 | $1.31 | $1,469.07 |
| 2016-06-12 | $0.0001551 | $0.0001695 | $0.0001414 | $0.0001476 | $5.99 | $1,397.21 |
| 2016-06-13 | $0.0001477 | $0.001268 | $0.0001427 | $0.0003520 | $39.89 | $3,331.37 |
| 2016-06-14 | $0.0003520 | $0.0003534 | $0.0002379 | $0.0002454 | $3.01 | $2,322.38 |
| 2016-06-15 | $0.0002453 | $0.0002453 | $0.0002281 | $0.0002442 | $2.29 | $2,310.88 |
| 2016-06-16 | $0.0002443 | $0.0002670 | $0.0002061 | $0.0002069 | $0.8320 | $1,957.72 |
| 2016-06-17 | $0.0002069 | $0.0003863 | $0.0001935 | $0.0002060 | $0.6662 | $1,949.25 |
| 2016-06-18 | $0.0002058 | $0.0002178 | $0.0002028 | $0.0002109 | $1.12 | $1,995.65 |
| 2016-06-19 | $0.0002106 | $0.0002109 | $0.0001670 | $0.0001713 | $1.02 | $1,621.14 |
| 2016-06-20 | $0.0001714 | $0.0001819 | $0.0001695 | $0.0001770 | $1.28 | $1,674.72 |
| 2016-06-21 | $0.0001769 | $0.0003259 | $0.0001550 | $0.0001722 | $1.13 | $1,629.32 |
| 2016-06-22 | $0.0001724 | $0.0001970 | $0.0001415 | $0.0001417 | $1.68 | $1,340.57 |
| 2016-06-23 | $0.0001436 | $0.0001762 | $0.0001385 | $0.0001747 | $0.4968 | $1,653.18 |
| 2016-06-24 | $0.0001747 | $0.0005336 | $0.0001694 | $0.0005336 | $7.56 | $5,049.56 |
| 2016-06-25 | $0.0005322 | $0.0005344 | $0.0001691 | $0.0001722 | $18.92 | $1,629.70 |
| 2016-06-26 | $0.0001721 | $0.0001907 | $0.0001712 | $0.0001764 | $0.7188 | $1,669.60 |
| 2016-06-27 | $0.0001762 | $0.0001819 | $0.0001696 | $0.0001753 | $0.6015 | $1,658.71 |
| 2016-06-28 | $0.0001769 | $0.0001780 | $0.0001711 | $0.0001735 | $0.8358 | $1,642.16 |
| 2016-06-29 | $0.0001735 | $0.0002125 | $0.0001663 | $0.0001663 | $0.6987 | $1,574.17 |
| 2016-06-30 | $0.0001664 | $0.0001746 | $0.0001652 | $0.0001741 | $0.6502 | $1,647.38 |