ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0002989 | $0.0002998 | $0.0001784 | $0.0001818 | $29.62 | $1,720.46 |
| 2016-08-02 | $0.0001819 | $0.0002252 | $0.0001648 | $0.0002252 | $1.67 | $2,131.13 |
| 2016-08-03 | $0.0002244 | $0.0002641 | $0.0001647 | $0.0002612 | $5.71 | $2,472.22 |
| 2016-08-04 | $0.0002611 | $0.0002677 | $0.0002514 | $0.0002570 | $2.26 | $2,432.06 |
| 2016-08-05 | $0.0002570 | $0.0002755 | $0.0002506 | $0.0002704 | $38.17 | $2,558.69 |
| 2016-08-06 | $0.0002703 | $0.0002703 | $0.0002563 | $0.0002645 | $8.21 | $2,503.16 |
| 2016-08-07 | $0.0002645 | $0.0002686 | $0.0001363 | $0.0001363 | $21.80 | $1,289.99 |
| 2016-08-08 | $0.0001363 | $0.0001897 | $0.0001355 | $0.0001714 | $0.7836 | $1,621.95 |
| 2016-08-09 | $0.0001714 | $0.0002597 | $0.0001589 | $0.0001705 | $2.24 | $1,613.86 |
| 2016-08-10 | $0.0001705 | $0.0001860 | $0.0001665 | $0.0001716 | $0.9364 | $1,624.34 |
| 2016-08-11 | $0.0001717 | $0.0002562 | $0.0001716 | $0.0001771 | $1.58 | $1,675.94 |
| 2016-08-12 | $0.0001770 | $0.0003283 | $0.0001759 | $0.0001763 | $1.84 | $1,668.41 |
| 2016-08-13 | $0.0001763 | $0.0003117 | $0.0001600 | $0.0001796 | $6.96 | $1,699.86 |
| 2016-08-14 | $0.0001796 | $0.0001797 | $0.0001581 | $0.0001596 | $2.68 | $1,510.85 |
| 2016-08-15 | $0.0001597 | $0.0001600 | $0.0001528 | $0.0001545 | $2.14 | $1,462.39 |
| 2016-08-16 | $0.0001546 | $0.0002670 | $0.0001546 | $0.0001790 | $1.03 | $1,693.85 |
| 2016-08-17 | $0.0001790 | $0.0001801 | $0.0001771 | $0.0001777 | $0.6845 | $1,682.14 |
| 2016-08-18 | $0.0001777 | $0.0001791 | $0.0001777 | $0.0001780 | $0.4864 | $1,684.56 |
| 2016-08-19 | $0.0001780 | $0.0001793 | $0.0001780 | $0.0001785 | $0.7000 | $1,689.04 |
| 2016-08-20 | $0.0001784 | $0.0002441 | $0.0001784 | $0.0001803 | $0.4129 | $1,706.66 |
| 2016-08-21 | $0.0001803 | $0.0002441 | $0.0001799 | $0.0001802 | $1.06 | $1,705.78 |
| 2016-08-22 | $0.0001802 | $0.0001862 | $0.0001800 | $0.0001819 | $1.02 | $1,721.68 |
| 2016-08-23 | $0.0001819 | $0.0002621 | $0.0001687 | $0.0001692 | $1.17 | $1,601.64 |
| 2016-08-24 | $0.0001692 | $0.0001751 | $0.0001044 | $0.0001102 | $0.6818 | $1,043.15 |
| 2016-08-25 | $0.0001102 | $0.0001103 | $0.0001035 | $0.0001040 | $0.7892 | $984.34 |
| 2016-08-26 | $0.0001040 | $0.0001044 | $0.00008687 | $0.00009273 | $0.5048 | $877.62 |
| 2016-08-27 | $0.00009274 | $0.00009278 | $0.00007961 | $0.00007982 | $0.5766 | $755.44 |
| 2016-08-28 | $0.00007979 | $0.00008037 | $0.00007976 | $0.00008035 | $0.5424 | $760.39 |
| 2016-08-29 | $0.00008035 | $0.00008068 | $0.00008029 | $0.00008037 | $0.4338 | $760.63 |
| 2016-08-30 | $0.00008038 | $0.00008097 | $0.00008038 | $0.00008083 | $0.4831 | $764.99 |
| 2016-08-31 | $0.00008085 | $0.00008090 | $0.00008031 | $0.00008055 | $0.4165 | $762.29 |