ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.00008057 | $0.00008623 | $0.00008005 | $0.00008012 | $0.4359 | $758.25 |
| 2016-09-02 | $0.00008012 | $0.00008059 | $0.00007991 | $0.00008058 | $0.5191 | $762.56 |
| 2016-09-03 | $0.00008058 | $0.0001150 | $0.00008037 | $0.00008371 | $0.4909 | $792.21 |
| 2016-09-04 | $0.00008375 | $0.00008402 | $0.00007759 | $0.00007910 | $0.4059 | $748.62 |
| 2016-09-05 | $0.00007912 | $0.00007918 | $0.00007829 | $0.00007885 | $0.5577 | $746.23 |
| 2016-09-06 | $0.00007886 | $0.00009157 | $0.00007866 | $0.00009156 | $0.1266 | $866.52 |
| 2016-09-07 | $0.00009157 | $0.00009187 | $0.00008567 | $0.00008604 | $0.1404 | $814.24 |
| 2016-09-08 | $0.00008604 | $0.0001692 | $0.00008105 | $0.0001691 | $0.2571 | $1,600.71 |
| 2016-09-09 | $0.0001691 | $0.0001692 | $0.00008063 | $0.00008098 | $0.2193 | $766.39 |
| 2016-09-10 | $0.00008097 | $0.00008126 | $0.00008091 | $0.00008106 | $0.1639 | $767.18 |
| 2016-09-11 | $0.00008106 | $0.00008803 | $0.00008094 | $0.00008491 | $0.2830 | $803.62 |
| 2016-09-12 | $0.00008494 | $0.00008512 | $0.00007265 | $0.00007297 | $0.4552 | $690.54 |
| 2016-09-13 | $0.00007299 | $0.00007334 | $0.00007283 | $0.00007309 | $0.1655 | $691.72 |
| 2016-09-14 | $0.00007311 | $0.00007343 | $0.00007301 | $0.00007329 | $0.6261 | $693.62 |
| 2016-09-15 | $0.00007328 | $0.00007928 | $0.00007287 | $0.00007287 | $0.04603 | $689.65 |
| 2016-09-16 | $0.00007286 | $0.00007311 | $0.00007281 | $0.00007284 | $0.2362 | $689.32 |
| 2016-09-17 | $0.00007284 | $0.0001273 | $0.00007267 | $0.00007274 | $0.2660 | $688.37 |
| 2016-09-18 | $0.00007272 | $0.0001342 | $0.00007270 | $0.0001342 | $0.4024 | $1,269.88 |
| 2016-09-19 | $0.0001342 | $0.0001833 | $0.00009732 | $0.00009747 | $5.27 | $922.50 |
| 2016-09-20 | $0.00009748 | $0.00009752 | $0.00009119 | $0.00009136 | $0.2284 | $864.67 |
| 2016-09-21 | $0.00009125 | $0.00009125 | $0.00008938 | $0.00008956 | $0.2776 | $847.61 |
| 2016-09-22 | $0.00008957 | $0.0001674 | $0.00008943 | $0.00008944 | $0.6763 | $846.43 |
| 2016-09-23 | $0.00008944 | $0.00008963 | $0.00008364 | $0.00008440 | $0.3172 | $798.76 |
| 2016-09-24 | $0.00008440 | $0.00008464 | $0.00008429 | $0.00008436 | $0.4073 | $798.38 |
| 2016-09-25 | $0.00008437 | $0.0001563 | $0.00008396 | $0.0001562 | $0.8175 | $1,478.49 |
| 2016-09-26 | $0.0001562 | $0.0001563 | $0.00008405 | $0.00008514 | $0.7809 | $805.76 |
| 2016-09-27 | $0.00008513 | $0.00008515 | $0.00007853 | $0.00007880 | $0.2861 | $745.74 |
| 2016-09-28 | $0.00007880 | $0.00007886 | $0.00007860 | $0.00007862 | $0.07139 | $744.09 |
| 2016-09-29 | $0.00007861 | $0.0001092 | $0.00007861 | $0.00008478 | $0.09985 | $802.39 |
| 2016-09-30 | $0.00008480 | $0.00008535 | $0.00008458 | $0.00008535 | $0.004268 | $807.79 |