ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0001416 | $0.0001711 | $0.0001416 | $0.0001711 | $0.5278 | $1,619.76 |
| 2017-03-02 | $0.0001715 | $0.0002001 | $0.0001459 | $0.0001501 | $0.4816 | $1,420.74 |
| 2017-03-03 | $0.0001501 | $0.0001536 | $0.0001501 | $0.0001530 | $0.5311 | $1,447.98 |
| 2017-03-04 | $0.0001533 | $0.0001535 | $0.0001477 | $0.0001506 | $0.3299 | $1,425.44 |
| 2017-03-05 | $0.0001505 | $0.0001647 | $0.0001486 | $0.0001647 | $0.7741 | $1,558.96 |
| 2017-03-06 | $0.0001648 | $0.0001659 | $0.0001644 | $0.0001655 | $0.8195 | $1,565.98 |
| 2017-03-07 | $0.0001655 | $0.0001744 | $0.0001574 | $0.0001591 | $1.18 | $1,505.34 |
| 2017-03-08 | $0.0001590 | $0.0001602 | $0.0001378 | $0.0001380 | $0.6089 | $1,306.03 |
| 2017-03-09 | $0.0001380 | $0.0001534 | $0.0001369 | $0.0001426 | $0.4405 | $1,349.74 |
| 2017-03-10 | $0.0001427 | $0.0001647 | $0.0001400 | $0.0001452 | $0.3092 | $1,373.92 |
| 2017-03-11 | $0.0001451 | $0.0001529 | $0.0001370 | $0.0001411 | $0.5836 | $1,335.37 |
| 2017-03-12 | $0.0001412 | $0.0002905 | $0.0001410 | $0.0001466 | $11.39 | $1,387.10 |
| 2017-03-13 | $0.0001466 | $0.0002559 | $0.0001462 | $0.0002217 | $5.96 | $2,098.60 |
| 2017-03-14 | $0.0002218 | $0.0002343 | $0.0002076 | $0.0002108 | $0.2003 | $1,995.00 |
| 2017-03-15 | $0.0002108 | $0.0002116 | $0.0001617 | $0.0001624 | $0.7366 | $1,537.41 |
| 2017-03-16 | $0.0001627 | $0.0001887 | $0.0001498 | $0.0001544 | $0.2263 | $1,461.38 |
| 2017-03-17 | $0.0001534 | $0.0001534 | $0.0001429 | $0.0001430 | $0.3440 | $1,353.63 |
| 2017-03-18 | $0.0001430 | $0.0001540 | $0.0001245 | $0.0001266 | $0.3456 | $1,198.10 |
| 2017-03-19 | $0.0001270 | $0.0001926 | $0.0001270 | $0.0001348 | $1.74 | $1,275.52 |
| 2017-03-20 | $0.0001348 | $0.0001488 | $0.0001348 | $0.0001370 | $2.65 | $1,297.04 |
| 2017-03-21 | $0.0001372 | $0.0001459 | $0.0001372 | $0.0001457 | $2.04 | $1,378.62 |
| 2017-03-22 | $0.0001457 | $0.0001567 | $0.0001217 | $0.0001364 | $5.43 | $1,290.77 |
| 2017-03-23 | $0.0001365 | $0.0002104 | $0.0001338 | $0.0001766 | $6.00 | $1,670.96 |
| 2017-03-24 | $0.0001765 | $0.0001769 | $0.0001402 | $0.0001406 | $1.02 | $1,330.90 |
| 2017-03-25 | $0.0001405 | $0.0001651 | $0.0001356 | $0.0001362 | $0.6721 | $1,288.89 |
| 2017-03-26 | $0.0001364 | $0.0001709 | $0.0001336 | $0.0001353 | $0.3950 | $1,280.86 |
| 2017-03-27 | $0.0001361 | $0.0001651 | $0.0001361 | $0.0001464 | $1.05 | $1,385.60 |
| 2017-03-28 | $0.0001462 | $0.0002111 | $0.0001138 | $0.0002094 | $34.32 | $1,982.04 |
| 2017-03-29 | $0.0002092 | $0.001031 | $0.0001138 | $0.0005408 | $335.69 | $5,117.96 |
| 2017-03-30 | $0.0005419 | $0.0005981 | $0.0004284 | $0.0004311 | $11.02 | $4,079.93 |
| 2017-03-31 | $0.0004312 | $0.001052 | $0.0004142 | $0.0004502 | $7.74 | $4,260.22 |