ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 01/2017
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2017-01-01 | $0.0001464 | $0.0001496 | $0.0001093 | $0.0001098 | $0.1303 | $1,038.72 |
2017-01-02 | $0.0001098 | $0.0001135 | $0.0001096 | $0.0001124 | $0.4669 | $1,063.72 |
2017-01-03 | $0.0001124 | $0.0001148 | $0.0001124 | $0.0001148 | $0.5246 | $1,086.93 |
2017-01-04 | $0.0001148 | $0.0001649 | $0.0001148 | $0.0001269 | $0.7471 | $1,200.87 |
2017-01-05 | $0.0001270 | $0.0001310 | $0.00009104 | $0.0001011 | $1.16 | $956.45 |
2017-01-06 | $0.0001013 | $0.0001047 | $0.00008839 | $0.00009022 | $0.2062 | $853.84 |
2017-01-07 | $0.00009035 | $0.00009086 | $0.00008236 | $0.00009086 | $0.2821 | $859.87 |
2017-01-08 | $0.00009086 | $0.0001195 | $0.00009009 | $0.0001001 | $1.34 | $947.27 |
2017-01-09 | $0.0001002 | $0.0001005 | $0.00008906 | $0.00009033 | $0.2255 | $854.88 |
2017-01-10 | $0.00009028 | $0.00009149 | $0.00009011 | $0.00009076 | $0.1048 | $858.94 |
2017-01-11 | $0.00009077 | $0.00009194 | $0.00007628 | $0.00007789 | $0.4727 | $737.14 |
2017-01-12 | $0.00007778 | $0.00008262 | $0.00007558 | $0.00008053 | $0.4967 | $762.16 |
2017-01-13 | $0.00008048 | $0.00008290 | $0.00007800 | $0.00008228 | $0.3997 | $778.73 |
2017-01-14 | $0.00008240 | $0.00008351 | $0.00008125 | $0.00008187 | $0.3879 | $774.83 |
2017-01-15 | $0.00008184 | $0.00009874 | $0.00008129 | $0.00008218 | $0.4919 | $777.78 |
2017-01-16 | $0.00008218 | $0.0001415 | $0.00008203 | $0.00009145 | $6.91 | $865.44 |
2017-01-17 | $0.00009147 | $0.0001002 | $0.00009139 | $0.00009981 | $0.3386 | $944.58 |
2017-01-18 | $0.00009987 | $0.0001009 | $0.00009441 | $0.00009713 | $0.4050 | $919.20 |
2017-01-19 | $0.00009753 | $0.00009951 | $0.00009728 | $0.00009894 | $0.3127 | $936.35 |
2017-01-20 | $0.00009890 | $0.00009890 | $0.00008948 | $0.00008950 | $0.1154 | $847.06 |
2017-01-21 | $0.00008950 | $0.0001103 | $0.00008950 | $0.00009218 | $0.3352 | $872.40 |
2017-01-22 | $0.00009218 | $0.0001010 | $0.00008976 | $0.00009236 | $2.66 | $874.10 |
2017-01-23 | $0.00009247 | $0.0001485 | $0.00009167 | $0.0001475 | $0.8260 | $1,395.53 |
2017-01-24 | $0.0001457 | $0.0001457 | $0.00008923 | $0.00008923 | $0.1567 | $844.46 |
2017-01-25 | $0.00008927 | $0.00009033 | $0.00008917 | $0.00009013 | $0.07486 | $852.98 |
2017-01-26 | $0.00009015 | $0.00009193 | $0.00008237 | $0.00008258 | $2.27 | $781.53 |
2017-01-27 | $0.00008258 | $0.0001381 | $0.00008243 | $0.0001380 | $0.2656 | $1,305.70 |
2017-01-28 | $0.0001380 | $0.0001386 | $0.00007367 | $0.00007373 | $0.1058 | $697.75 |
2017-01-29 | $0.00007373 | $0.0001292 | $0.00005535 | $0.0001287 | $0.4889 | $1,218.32 |
2017-01-30 | $0.0001287 | $0.0001290 | $0.00007360 | $0.00007366 | $0.1293 | $697.10 |
2017-01-31 | $0.00007363 | $0.00007776 | $0.00007363 | $0.00007764 | $0.1412 | $734.82 |