ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.00007763 | $0.00007913 | $0.00007763 | $0.00007913 | $0.2261 | $748.88 |
| 2017-02-02 | $0.00007912 | $0.00008108 | $0.00007866 | $0.00008094 | $0.005828 | $766.05 |
| 2017-02-03 | $0.00008092 | $0.00008271 | $0.00008070 | $0.00008239 | $0.1479 | $779.76 |
| 2017-02-04 | $0.00008251 | $0.00008367 | $0.00008121 | $0.00008343 | $0.1482 | $789.60 |
| 2017-02-05 | $0.00008348 | $0.0001031 | $0.00008215 | $0.00008219 | $0.3457 | $777.82 |
| 2017-02-06 | $0.00008227 | $0.00008357 | $0.00008225 | $0.00008305 | $0.8263 | $786.00 |
| 2017-02-07 | $0.00008321 | $0.0001805 | $0.00008321 | $0.0001804 | $14.66 | $1,707.58 |
| 2017-02-08 | $0.0001806 | $0.0001834 | $0.0001043 | $0.0001063 | $0.08386 | $1,006.09 |
| 2017-02-09 | $0.0001065 | $0.0001089 | $0.00009533 | $0.00009944 | $1.32 | $941.08 |
| 2017-02-10 | $0.00009956 | $0.00009989 | $0.00009467 | $0.00009887 | $0.2124 | $935.68 |
| 2017-02-11 | $0.00009889 | $0.0001009 | $0.00009828 | $0.0001009 | $0.07020 | $954.45 |
| 2017-02-12 | $0.0001804 | $0.0003610 | $0.0001198 | $0.0001199 | $16.64 | $1,134.75 |
| 2017-02-13 | $0.0001199 | $0.0001203 | $0.0001171 | $0.0001189 | $0.5476 | $1,125.05 |
| 2017-02-14 | $0.0001190 | $0.0001214 | $0.0001184 | $0.0001205 | $3.01 | $1,140.84 |
| 2017-02-15 | $0.0001207 | $0.0004336 | $0.0001202 | $0.0001511 | $2.52 | $1,430.21 |
| 2017-02-16 | $0.0001511 | $0.0001527 | $0.0001319 | $0.0001336 | $0.09163 | $1,264.07 |
| 2017-02-17 | $0.0001334 | $0.0001369 | $0.0001333 | $0.0001360 | $0.2404 | $1,287.17 |
| 2017-02-18 | $0.0001364 | $0.0001379 | $0.0001361 | $0.0001371 | $0.06114 | $1,297.27 |
| 2017-02-19 | $0.0001371 | $0.0001374 | $0.0001356 | $0.0001362 | $0.3231 | $1,289.21 |
| 2017-02-20 | $0.0001363 | $0.0001405 | $0.0001354 | $0.0001404 | $0.7426 | $1,328.71 |
| 2017-02-21 | $0.0001403 | $0.0001452 | $0.0001400 | $0.0001450 | $0.7248 | $1,372.17 |
| 2017-02-22 | $0.0001449 | $0.0004688 | $0.0001431 | $0.0001564 | $2.69 | $1,480.56 |
| 2017-02-23 | $0.0001564 | $0.0003397 | $0.0001499 | $0.0001517 | $2.53 | $1,435.44 |
| 2017-02-24 | $0.0001525 | $0.0001561 | $0.0001400 | $0.0001408 | $0.6106 | $1,332.92 |
| 2017-02-25 | $0.0001404 | $0.0002754 | $0.0001350 | $0.0002745 | $1.33 | $2,598.07 |
| 2017-02-26 | $0.0002746 | $0.0002748 | $0.0001391 | $0.0001398 | $0.4269 | $1,323.29 |
| 2017-02-27 | $0.0001397 | $0.0002360 | $0.0001396 | $0.0002360 | $1.24 | $2,233.44 |
| 2017-02-28 | $0.0002361 | $0.0002376 | $0.0001406 | $0.0001416 | $0.3728 | $1,340.06 |