ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0001739 | $0.0002117 | $0.0001675 | $0.0001737 | $1.13 | $1,644.31 |
| 2016-07-02 | $0.0001738 | $0.0002318 | $0.0001693 | $0.0001786 | $1.46 | $1,690.28 |
| 2016-07-03 | $0.0001787 | $0.0001790 | $0.0001517 | $0.0001561 | $0.9324 | $1,477.45 |
| 2016-07-04 | $0.0001564 | $0.0002356 | $0.0001554 | $0.0002188 | $2.96 | $2,071.06 |
| 2016-07-05 | $0.0002189 | $0.0002451 | $0.0001606 | $0.0001609 | $1.70 | $1,523.05 |
| 2016-07-06 | $0.0001610 | $0.0001736 | $0.0001591 | $0.0001598 | $3.20 | $1,512.40 |
| 2016-07-07 | $0.0001599 | $0.0001631 | $0.0001462 | $0.0001535 | $1.02 | $1,452.91 |
| 2016-07-08 | $0.0001537 | $0.0001600 | $0.0001528 | $0.0001600 | $0.6355 | $1,514.33 |
| 2016-07-09 | $0.0001600 | $0.0001657 | $0.0001527 | $0.0001562 | $0.8225 | $1,478.45 |
| 2016-07-10 | $0.0001562 | $0.0002251 | $0.0001549 | $0.0002141 | $2.95 | $2,026.07 |
| 2016-07-11 | $0.0002140 | $0.0002170 | $0.0001677 | $0.0001684 | $0.7751 | $1,593.69 |
| 2016-07-12 | $0.0001684 | $0.0002281 | $0.0001682 | $0.0002237 | $1.72 | $2,117.38 |
| 2016-07-13 | $0.0002237 | $0.0002388 | $0.0001701 | $0.0002271 | $1.98 | $2,149.07 |
| 2016-07-14 | $0.0002267 | $0.0003949 | $0.0002253 | $0.0003837 | $6.96 | $3,631.09 |
| 2016-07-15 | $0.0003838 | $0.0004409 | $0.0002018 | $0.0002061 | $1.52 | $1,950.12 |
| 2016-07-16 | $0.0002059 | $0.0004373 | $0.0002053 | $0.0002061 | $2.09 | $1,950.20 |
| 2016-07-17 | $0.0002056 | $0.0004748 | $0.0001920 | $0.0002309 | $2.78 | $2,185.49 |
| 2016-07-18 | $0.0002311 | $0.0002333 | $0.0002102 | $0.0002300 | $0.5372 | $2,177.17 |
| 2016-07-19 | $0.0002299 | $0.0002356 | $0.0002172 | $0.0002189 | $0.8655 | $2,071.78 |
| 2016-07-20 | $0.0002189 | $0.0003588 | $0.0002099 | $0.0002101 | $2.86 | $1,987.94 |
| 2016-07-21 | $0.0002100 | $0.0002149 | $0.0002049 | $0.0002103 | $2.37 | $1,990.48 |
| 2016-07-22 | $0.0002103 | $0.0002103 | $0.0001940 | $0.0001952 | $5.84 | $1,846.95 |
| 2016-07-23 | $0.0001952 | $0.0002035 | $0.0001951 | $0.0002032 | $1.07 | $1,923.46 |
| 2016-07-24 | $0.0002032 | $0.0002306 | $0.0002024 | $0.0002116 | $6.70 | $2,002.45 |
| 2016-07-25 | $0.0002116 | $0.0002118 | $0.0001937 | $0.0001989 | $1.08 | $1,882.00 |
| 2016-07-26 | $0.0001989 | $0.0002072 | $0.0001977 | $0.0001977 | $1.25 | $1,871.39 |
| 2016-07-27 | $0.0001976 | $0.0002159 | $0.0001973 | $0.0002094 | $1.60 | $1,981.57 |
| 2016-07-28 | $0.0002094 | $0.0002391 | $0.0001971 | $0.0001971 | $2.31 | $1,865.70 |
| 2016-07-29 | $0.0001973 | $0.0002253 | $0.0001972 | $0.0002042 | $1.17 | $1,932.79 |
| 2016-07-30 | $0.0002042 | $0.0002171 | $0.0002039 | $0.0002166 | $1.18 | $2,049.85 |
| 2016-07-31 | $0.0002166 | $0.0003041 | $0.0001965 | $0.0002991 | $75.35 | $2,830.62 |