ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0004501 | $0.0008503 | $0.0004496 | $0.0004862 | $65.80 | $4,601.62 |
| 2017-04-02 | $0.0004863 | $0.002509 | $0.0004840 | $0.0007825 | $19.13 | $7,405.94 |
| 2017-04-03 | $0.0007831 | $0.003416 | $0.0007831 | $0.0008403 | $21.80 | $7,952.78 |
| 2017-04-05 | $0.001406 | $0.001406 | $0.001406 | $0.001406 | $237.15 | $13,306.05 |
| 2017-04-06 | $0.001407 | $0.001599 | $0.001407 | $0.001597 | $189.01 | $15,110.36 |
| 2017-04-07 | $0.001592 | $0.002321 | $0.001488 | $0.001612 | $183.05 | $15,259.23 |
| 2017-04-08 | $0.001607 | $0.002204 | $0.001524 | $0.001776 | $84.78 | $16,804.98 |
| 2017-04-09 | $0.001777 | $0.002887 | $0.001763 | $0.001782 | $153.46 | $16,862.90 |
| 2017-04-10 | $0.001781 | $0.002617 | $0.001769 | $0.002030 | $15.14 | $19,211.76 |
| 2017-04-11 | $0.002031 | $0.002292 | $0.001806 | $0.002229 | $75.52 | $21,097.74 |
| 2017-04-12 | $0.002229 | $0.003002 | $0.001923 | $0.002401 | $250.66 | $22,720.53 |
| 2017-04-13 | $0.002402 | $0.003500 | $0.002396 | $0.002841 | $58.26 | $26,890.44 |
| 2017-04-14 | $0.002844 | $0.01038 | $0.002841 | $0.007122 | $1,931.41 | $67,402.28 |
| 2017-04-15 | $0.007121 | $0.02485 | $0.005832 | $0.01643 | $3,712.78 | $155,465 |
| 2017-04-16 | $0.01643 | $0.02531 | $0.003143 | $0.003608 | $891.19 | $34,145.71 |
| 2017-04-17 | $0.003609 | $0.01194 | $0.003609 | $0.01194 | $6,553.10 | $112,991 |
| 2017-04-18 | $0.01194 | $0.02613 | $0.009602 | $0.01660 | $7,197.84 | $237,797 |
| 2017-04-19 | $0.01661 | $0.04186 | $0.01651 | $0.04186 | $14,127.20 | $600,055 |
| 2017-04-20 | $0.03997 | $0.04312 | $0.03040 | $0.03328 | $5,312.33 | $477,334 |
| 2017-04-21 | $0.04046 | $0.04072 | $0.01415 | $0.02515 | $6,426.56 | $360,885 |
| 2017-04-22 | $0.02516 | $0.03914 | $0.01954 | $0.02463 | $2,791.56 | $353,684 |
| 2017-04-23 | $0.02464 | $0.03621 | $0.02012 | $0.02487 | $4,856.79 | $357,252 |
| 2017-04-24 | $0.02492 | $0.09558 | $0.02299 | $0.03782 | $16,250.60 | $543,579 |
| 2017-04-25 | $0.04066 | $0.08994 | $0.04066 | $0.07593 | $27,906.30 | $1,092,024 |
| 2017-04-26 | $0.08316 | $0.1175 | $0.06341 | $0.1163 | $61,575.90 | $1,673,704 |
| 2017-04-27 | $0.1164 | $0.1317 | $0.07222 | $0.1313 | $60,322.20 | $1,891,125 |
| 2017-04-28 | $0.1317 | $0.1317 | $0.06507 | $0.07906 | $40,785.20 | $1,138,891 |
| 2017-04-29 | $0.07909 | $0.1008 | $0.06141 | $0.07025 | $18,383.40 | $1,012,625 |
| 2017-04-30 | $0.07026 | $0.08940 | $0.06748 | $0.07772 | $11,094.60 | $1,120,862 |