ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.00008536 | $0.00009229 | $0.00008536 | $0.00009209 | $0.06850 | $871.58 |
| 2016-10-02 | $0.00009210 | $0.00009210 | $0.00008536 | $0.00008553 | $0.1844 | $809.46 |
| 2016-10-03 | $0.00008552 | $0.0002389 | $0.00008546 | $0.0002387 | $16.29 | $2,259.12 |
| 2016-10-04 | $0.0002387 | $0.0002443 | $0.0001219 | $0.0001769 | $1.61 | $1,674.63 |
| 2016-10-05 | $0.0001770 | $0.0001771 | $0.00007929 | $0.0001286 | $8.71 | $1,217.38 |
| 2016-10-06 | $0.0001286 | $0.0001410 | $0.0001226 | $0.0001410 | $0.5241 | $1,334.39 |
| 2016-10-07 | $0.0001410 | $0.0001421 | $0.00009246 | $0.0001419 | $0.6901 | $1,343.03 |
| 2016-10-08 | $0.0001419 | $0.0001426 | $0.0001359 | $0.0001424 | $0.3922 | $1,347.54 |
| 2016-10-09 | $0.0001424 | $0.0001424 | $0.00008633 | $0.00008633 | $0.2716 | $816.98 |
| 2016-10-10 | $0.00008635 | $0.0001296 | $0.00008635 | $0.0001114 | $0.3727 | $1,054.11 |
| 2016-10-11 | $0.0001114 | $0.0001144 | $0.00008927 | $0.00008981 | $0.02080 | $849.98 |
| 2016-10-12 | $0.00008975 | $0.00009596 | $0.00008268 | $0.00008271 | $0.2448 | $782.75 |
| 2016-10-13 | $0.00008271 | $0.00008305 | $0.00008255 | $0.00008277 | $0.02897 | $783.32 |
| 2016-10-14 | $0.00008278 | $0.00008337 | $0.00008278 | $0.00008324 | $0.05521 | $787.79 |
| 2016-10-15 | $0.00008325 | $0.00008347 | $0.00008300 | $0.00008300 | $0.004150 | $785.52 |
| 2016-10-16 | $0.00008302 | $0.00008358 | $0.00007697 | $0.00007697 | $0.8941 | $728.43 |
| 2016-10-17 | $0.00007700 | $0.00007708 | $0.00007664 | $0.00007670 | $0.1780 | $725.92 |
| 2016-10-18 | $0.00007670 | $0.00007689 | $0.00006360 | $0.00006379 | $1.59 | $603.73 |
| 2016-10-19 | $0.00006380 | $0.00006389 | $0.00005659 | $0.00005675 | $0.2470 | $537.07 |
| 2016-10-20 | $0.00005675 | $0.00008209 | $0.00005654 | $0.00006310 | $0.8070 | $597.16 |
| 2016-10-21 | $0.00006309 | $0.00006341 | $0.00006307 | $0.00006329 | $0.1981 | $598.97 |
| 2016-10-22 | $0.00006328 | $0.0002958 | $0.00006328 | $0.00007225 | $6.15 | $683.77 |
| 2016-10-23 | $0.00007230 | $0.00007272 | $0.00006539 | $0.00006569 | $0.1528 | $621.69 |
| 2016-10-24 | $0.00006571 | $0.0001965 | $0.00006526 | $0.00007193 | $2.39 | $680.78 |
| 2016-10-25 | $0.00007191 | $0.00008638 | $0.00007191 | $0.00008544 | $0.5357 | $808.62 |
| 2016-10-26 | $0.00008549 | $0.0001678 | $0.00008549 | $0.00009499 | $0.9772 | $898.96 |
| 2016-10-27 | $0.00009496 | $0.00009640 | $0.00008870 | $0.00008943 | $0.1904 | $846.38 |
| 2016-10-28 | $0.00008948 | $0.00008976 | $0.00008894 | $0.00008964 | $0.4955 | $848.34 |
| 2016-10-29 | $0.00008965 | $0.00009320 | $0.00007861 | $0.00007861 | $0.4141 | $744.01 |
| 2016-10-30 | $0.00007859 | $0.00009232 | $0.00007661 | $0.00009124 | $0.6002 | $863.51 |
| 2016-10-31 | $0.00009124 | $0.00009915 | $0.00008992 | $0.00009814 | $0.7813 | $928.82 |