ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.09148 | $0.09800 | $0.07670 | $0.09594 | $18,798.30 | $1,408,276 |
| 2017-06-02 | $0.09625 | $0.09720 | $0.07120 | $0.07313 | $10,133.90 | $1,073,954 |
| 2017-06-03 | $0.07517 | $0.08195 | $0.07122 | $0.07128 | $7,033.42 | $1,047,340 |
| 2017-06-04 | $0.07351 | $0.07759 | $0.06349 | $0.06477 | $7,681.62 | $952,233 |
| 2017-06-05 | $0.06478 | $0.1314 | $0.06478 | $0.1313 | $10,914.00 | $1,931,342 |
| 2017-06-06 | $0.1317 | $0.1388 | $0.08287 | $0.1144 | $3,934.34 | $1,684,008 |
| 2017-06-07 | $0.1144 | $0.1282 | $0.08493 | $0.08832 | $2,607.16 | $1,300,693 |
| 2017-06-08 | $0.08877 | $0.1345 | $0.08434 | $0.1122 | $11,890.40 | $1,653,309 |
| 2017-06-09 | $0.1120 | $0.1123 | $0.09769 | $0.09967 | $2,787.37 | $1,469,518 |
| 2017-06-10 | $0.09982 | $0.1054 | $0.09236 | $0.09334 | $3,530.83 | $1,376,834 |
| 2017-06-11 | $0.09329 | $0.09503 | $0.08739 | $0.08822 | $7,119.88 | $1,302,089 |
| 2017-06-12 | $0.08810 | $0.1159 | $0.07247 | $0.07424 | $2,690.97 | $1,096,303 |
| 2017-06-13 | $0.07398 | $0.08993 | $0.06372 | $0.06855 | $4,575.62 | $1,012,867 |
| 2017-06-14 | $0.06851 | $0.09435 | $0.06850 | $0.07510 | $3,900.93 | $1,110,256 |
| 2017-06-15 | $0.07510 | $0.09372 | $0.05530 | $0.07133 | $6,886.38 | $1,055,121 |
| 2017-06-16 | $0.07133 | $0.08706 | $0.06946 | $0.07994 | $900.73 | $1,183,022 |
| 2017-06-17 | $0.07994 | $0.08755 | $0.07503 | $0.08747 | $4,275.26 | $1,295,279 |
| 2017-06-18 | $0.08391 | $0.08491 | $0.07569 | $0.07966 | $853.14 | $1,180,282 |
| 2017-06-19 | $0.09352 | $0.09352 | $0.08122 | $0.08164 | $6,442.34 | $1,210,308 |
| 2017-06-20 | $0.08165 | $0.08990 | $0.05166 | $0.05189 | $20,966.90 | $769,662 |
| 2017-06-21 | $0.05189 | $0.06770 | $0.05189 | $0.06226 | $3,647.06 | $924,020 |
| 2017-06-22 | $0.06226 | $0.08988 | $0.06226 | $0.08243 | $5,041.91 | $1,224,053 |
| 2017-06-23 | $0.08131 | $0.09828 | $0.07559 | $0.08110 | $9,836.41 | $1,204,811 |
| 2017-06-24 | $0.08109 | $0.08135 | $0.05489 | $0.05578 | $5,283.31 | $829,133 |
| 2017-06-25 | $0.05565 | $0.07390 | $0.05262 | $0.05589 | $3,274.38 | $831,175 |
| 2017-06-26 | $0.05586 | $0.06378 | $0.03031 | $0.05513 | $4,867.90 | $820,302 |
| 2017-06-27 | $0.05513 | $0.07499 | $0.05200 | $0.07499 | $1,836.82 | $1,116,575 |
| 2017-06-28 | $0.07548 | $0.08551 | $0.06337 | $0.07928 | $3,917.48 | $1,181,074 |
| 2017-06-29 | $0.07920 | $0.09232 | $0.07324 | $0.07553 | $11,867.30 | $1,125,712 |
| 2017-06-30 | $0.07568 | $0.08513 | $0.07511 | $0.07657 | $1,104.33 | $1,141,927 |