ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.07778 | $0.08778 | $0.03511 | $0.05067 | $20,066.40 | $731,123 |
| 2017-05-02 | $0.05065 | $0.1164 | $0.05060 | $0.1133 | $15,104.80 | $1,635,283 |
| 2017-05-03 | $0.1133 | $0.1302 | $0.09118 | $0.09392 | $13,072.10 | $1,356,703 |
| 2017-05-04 | $0.09470 | $0.1324 | $0.07552 | $0.09397 | $28,764.00 | $1,358,170 |
| 2017-05-05 | $0.09416 | $0.1023 | $0.06461 | $0.09332 | $17,915.30 | $1,349,615 |
| 2017-05-06 | $0.09341 | $0.1007 | $0.07011 | $0.08766 | $11,350.20 | $1,268,336 |
| 2017-05-07 | $0.08769 | $0.09521 | $0.07546 | $0.07993 | $13,961.60 | $1,157,196 |
| 2017-05-08 | $0.07994 | $0.1036 | $0.07938 | $0.09409 | $12,005.70 | $1,363,020 |
| 2017-05-09 | $0.09412 | $0.1037 | $0.08304 | $0.08394 | $4,729.25 | $1,216,605 |
| 2017-05-10 | $0.08400 | $0.09327 | $0.07298 | $0.07706 | $4,834.75 | $1,117,449 |
| 2017-05-11 | $0.07719 | $0.09123 | $0.07026 | $0.08055 | $1,807.97 | $1,168,810 |
| 2017-05-12 | $0.08061 | $0.1002 | $0.07142 | $0.08097 | $4,643.00 | $1,175,548 |
| 2017-05-13 | $0.08081 | $0.09895 | $0.07708 | $0.08176 | $2,447.91 | $1,187,627 |
| 2017-05-14 | $0.08202 | $0.08656 | $0.07719 | $0.07788 | $2,130.18 | $1,131,810 |
| 2017-05-15 | $0.07792 | $0.08085 | $0.06833 | $0.07096 | $1,831.26 | $1,031,897 |
| 2017-05-16 | $0.07086 | $0.08149 | $0.06755 | $0.07246 | $2,206.24 | $1,054,268 |
| 2017-05-17 | $0.07245 | $0.08135 | $0.05924 | $0.05999 | $3,345.74 | $873,258 |
| 2017-05-18 | $0.05996 | $0.08307 | $0.05523 | $0.05925 | $2,444.60 | $863,001 |
| 2017-05-19 | $0.05929 | $0.09509 | $0.05929 | $0.08017 | $4,078.77 | $1,168,414 |
| 2017-05-20 | $0.08009 | $0.08903 | $0.06263 | $0.06395 | $7,044.02 | $932,436 |
| 2017-05-21 | $0.06392 | $0.09098 | $0.05651 | $0.06335 | $4,352.19 | $924,189 |
| 2017-05-22 | $0.06350 | $0.09020 | $0.06114 | $0.06756 | $3,442.45 | $986,171 |
| 2017-05-23 | $0.06746 | $0.08023 | $0.04746 | $0.07067 | $4,847.61 | $1,032,135 |
| 2017-05-24 | $0.07076 | $0.1212 | $0.06252 | $0.09766 | $9,740.68 | $1,427,110 |
| 2017-05-25 | $0.09748 | $0.1370 | $0.08326 | $0.09226 | $9,648.23 | $1,348,910 |
| 2017-05-26 | $0.09158 | $0.1177 | $0.08123 | $0.08751 | $4,810.98 | $1,280,238 |
| 2017-05-27 | $0.08780 | $0.1239 | $0.06117 | $0.07147 | $10,973.80 | $1,046,076 |
| 2017-05-28 | $0.07189 | $0.1196 | $0.07189 | $0.09157 | $34,213.70 | $1,341,149 |
| 2017-05-29 | $0.09139 | $0.09866 | $0.07944 | $0.08794 | $40,672.00 | $1,288,624 |
| 2017-05-30 | $0.08916 | $0.1067 | $0.08354 | $0.08500 | $48,781.80 | $1,246,196 |
| 2017-05-31 | $0.08526 | $0.09641 | $0.07934 | $0.09140 | $76,295.60 | $1,340,843 |