ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00008948 | $0.00009099 | $0.00008948 | $0.00009078 | $0.3491 | $859.17 |
| 2016-12-02 | $0.00009091 | $0.0001162 | $0.00009091 | $0.00009333 | $0.2967 | $883.23 |
| 2016-12-03 | $0.00009335 | $0.00009339 | $0.00008424 | $0.00008482 | $0.2311 | $802.76 |
| 2016-12-04 | $0.00008483 | $0.00008509 | $0.00008450 | $0.00008509 | $0.08919 | $805.26 |
| 2016-12-05 | $0.00008513 | $0.00008513 | $0.00008269 | $0.00008345 | $0.1162 | $789.81 |
| 2016-12-06 | $0.00008346 | $0.00008422 | $0.00008346 | $0.00008406 | $0.1200 | $795.58 |
| 2016-12-07 | $0.00008406 | $0.0001309 | $0.00008357 | $0.00009986 | $63.05 | $945.07 |
| 2016-12-08 | $0.00009986 | $0.0001303 | $0.00005387 | $0.0001079 | $116.48 | $1,021.49 |
| 2016-12-09 | $0.0001079 | $0.0001079 | $0.00005388 | $0.00006954 | $0.2076 | $658.08 |
| 2016-12-10 | $0.00006955 | $0.00006994 | $0.00006955 | $0.00006972 | $0.02501 | $659.82 |
| 2016-12-11 | $0.00006972 | $0.00006973 | $0.00006889 | $0.00006918 | $0.02481 | $654.72 |
| 2016-12-12 | $0.00006973 | $0.00007037 | $0.00006973 | $0.00007022 | $0.2401 | $664.52 |
| 2016-12-13 | $0.00007021 | $0.00007096 | $0.00007002 | $0.00007034 | $0.5048 | $665.72 |
| 2016-12-14 | $0.00007025 | $0.00007038 | $0.00006992 | $0.00007031 | $0.06028 | $665.39 |
| 2016-12-15 | $0.00007033 | $0.0001563 | $0.00006234 | $0.00007005 | $7.08 | $662.91 |
| 2016-12-16 | $0.00007003 | $0.0001727 | $0.00007003 | $0.0001727 | $5.72 | $1,634.23 |
| 2016-12-17 | $0.0001727 | $0.0001744 | $0.00007899 | $0.00007908 | $0.2306 | $748.42 |
| 2016-12-18 | $0.00007908 | $0.0001897 | $0.00007880 | $0.0001897 | $2.84 | $1,794.94 |
| 2016-12-19 | $0.0001897 | $0.0001905 | $0.00008713 | $0.00008721 | $0.1447 | $825.36 |
| 2016-12-20 | $0.00008720 | $0.00008815 | $0.00008706 | $0.00008813 | $0.04641 | $834.07 |
| 2016-12-21 | $0.00008810 | $0.00009147 | $0.00008793 | $0.00009087 | $0.04785 | $860.01 |
| 2016-12-23 | $0.0001180 | $0.0001203 | $0.0001150 | $0.0001198 | $0.3058 | $1,133.70 |
| 2016-12-24 | $0.0001199 | $0.0001201 | $0.0001152 | $0.0001167 | $0.004902 | $1,104.47 |
| 2016-12-27 | $0.0001176 | $0.0001692 | $0.0001176 | $0.0001679 | $0.6016 | $1,588.79 |
| 2016-12-28 | $0.0001680 | $0.0001728 | $0.0001237 | $0.0001269 | $0.1065 | $1,200.52 |
| 2016-12-29 | $0.0001269 | $0.0001273 | $0.0001050 | $0.0001071 | $0.9601 | $1,013.54 |
| 2016-12-30 | $0.0001071 | $0.0001158 | $0.0001028 | $0.0001153 | $0.3460 | $1,091.51 |
| 2016-12-31 | $0.0001153 | $0.0001155 | $0.0001137 | $0.0001154 | $0.04617 | $1,092.41 |