ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00009814 | $0.0001388 | $0.00009814 | $0.0001021 | $1.33 | $966.68 |
| 2016-11-02 | $0.0001022 | $0.0001175 | $0.0001011 | $0.0001035 | $0.5870 | $979.38 |
| 2016-11-03 | $0.0001037 | $0.0001044 | $0.00009494 | $0.00009637 | $0.7128 | $912.06 |
| 2016-11-04 | $0.00009642 | $0.0001060 | $0.00009598 | $0.0001055 | $0.7494 | $998.49 |
| 2016-11-05 | $0.0001055 | $0.0001056 | $0.00008373 | $0.00008441 | $0.2711 | $798.90 |
| 2016-11-06 | $0.00008441 | $0.0001069 | $0.00008441 | $0.0001068 | $0.5423 | $1,010.40 |
| 2016-11-07 | $0.0001067 | $0.0001067 | $0.00009137 | $0.00009137 | $0.1524 | $864.77 |
| 2016-11-08 | $0.00009141 | $0.00009269 | $0.00009131 | $0.00009231 | $0.4688 | $873.62 |
| 2016-11-09 | $0.00009228 | $0.0001107 | $0.00008853 | $0.0001012 | $1.53 | $958.14 |
| 2016-11-10 | $0.0001013 | $0.0001431 | $0.0001011 | $0.0001431 | $2.51 | $1,354.22 |
| 2016-11-11 | $0.0001431 | $0.0001434 | $0.0001357 | $0.0001361 | $0.7646 | $1,288.23 |
| 2016-11-12 | $0.0001361 | $0.0001363 | $0.0001338 | $0.0001340 | $0.9076 | $1,267.82 |
| 2016-11-13 | $0.0001340 | $0.0001340 | $0.0001306 | $0.0001334 | $0.7851 | $1,262.46 |
| 2016-11-14 | $0.0001334 | $0.0001342 | $0.0001330 | $0.0001339 | $0.1971 | $1,266.96 |
| 2016-11-15 | $0.0001340 | $0.0001430 | $0.00008523 | $0.0001352 | $6.48 | $1,279.60 |
| 2016-11-16 | $0.0001351 | $0.0001356 | $0.00008562 | $0.00009675 | $0.3525 | $915.66 |
| 2016-11-17 | $0.00009675 | $0.00009823 | $0.00008874 | $0.00008896 | $0.1943 | $841.93 |
| 2016-11-18 | $0.00008892 | $0.00009035 | $0.00008843 | $0.00009021 | $0.2814 | $853.78 |
| 2016-11-19 | $0.00009019 | $0.00009075 | $0.00008934 | $0.00009018 | $0.1082 | $853.44 |
| 2016-11-20 | $0.00009019 | $0.0001170 | $0.00008618 | $0.0001170 | $0.1189 | $1,106.91 |
| 2016-11-21 | $0.0001170 | $0.0001178 | $0.00008802 | $0.00008875 | $0.1709 | $839.93 |
| 2016-11-22 | $0.00008871 | $0.00009046 | $0.00008838 | $0.00009016 | $0.1044 | $853.30 |
| 2016-11-23 | $0.00009016 | $0.00009027 | $0.00008867 | $0.00008935 | $0.1874 | $845.60 |
| 2016-11-24 | $0.00008935 | $0.00008962 | $0.00008802 | $0.00008885 | $0.08103 | $840.91 |
| 2016-11-25 | $0.00008883 | $0.0001108 | $0.00008843 | $0.00009641 | $1.32 | $912.42 |
| 2016-11-26 | $0.00009641 | $0.00009649 | $0.00008756 | $0.00008827 | $0.09281 | $835.42 |
| 2016-11-27 | $0.00008825 | $0.00008868 | $0.00008773 | $0.00008784 | $0.1390 | $831.29 |
| 2016-11-28 | $0.00008784 | $0.00008856 | $0.00008784 | $0.00008829 | $0.1596 | $835.60 |
| 2016-11-29 | $0.00008830 | $0.00008841 | $0.00008827 | $0.00008827 | $0.04343 | $835.38 |
| 2016-11-30 | $0.0001105 | $0.0001122 | $0.00008947 | $0.00008948 | $0.6621 | $846.86 |