ChainCoin CHC
Xếp hạng #?
08:19:31 23/10/2018
ChainCoin (CHC)
Không hoạt động
Lịch sử giá ChainCoin (CHC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1572 | $0.1610 | $0.1379 | $0.1402 | $4,598.38 | $2,132,232 |
| 2018-06-02 | $0.1402 | $0.1584 | $0.1402 | $0.1571 | $2,782.08 | $2,388,870 |
| 2018-06-03 | $0.1571 | $0.1598 | $0.1309 | $0.1489 | $7,129.59 | $2,264,511 |
| 2018-06-04 | $0.1489 | $0.1493 | $0.09692 | $0.1228 | $4,365.00 | $1,867,788 |
| 2018-06-05 | $0.1231 | $0.1288 | $0.1141 | $0.1229 | $1,101.81 | $1,870,961 |
| 2018-06-06 | $0.1229 | $0.1256 | $0.1000 | $0.1075 | $1,659.76 | $1,636,233 |
| 2018-06-07 | $0.1076 | $0.1350 | $0.1076 | $0.1136 | $3,764.82 | $1,730,094 |
| 2018-06-08 | $0.1137 | $0.1169 | $0.1122 | $0.1156 | $1,159.03 | $1,760,795 |
| 2018-06-09 | $0.1156 | $0.1231 | $0.1142 | $0.1161 | $2,723.46 | $1,769,068 |
| 2018-06-10 | $0.1163 | $0.1192 | $0.1001 | $0.1077 | $1,136.89 | $1,641,498 |
| 2018-06-11 | $0.1079 | $0.1149 | $0.1014 | $0.1088 | $381.91 | $1,658,733 |
| 2018-06-12 | $0.1088 | $0.1094 | $0.09803 | $0.09862 | $361.82 | $1,503,803 |
| 2018-06-13 | $0.09888 | $0.1017 | $0.09336 | $0.09439 | $481.11 | $1,439,676 |
| 2018-06-14 | $0.09435 | $0.1085 | $0.09416 | $0.1006 | $566.59 | $1,534,107 |
| 2018-06-15 | $0.1004 | $0.1085 | $0.09577 | $0.09630 | $2,938.04 | $1,469,561 |
| 2018-06-16 | $0.09595 | $0.09936 | $0.08629 | $0.09304 | $1,169.89 | $1,420,205 |
| 2018-06-17 | $0.09328 | $0.1021 | $0.09311 | $0.09684 | $1,063.46 | $1,478,667 |
| 2018-06-18 | $0.09651 | $0.1013 | $0.09485 | $0.09528 | $3,614.37 | $1,455,298 |
| 2018-06-19 | $0.09523 | $0.1011 | $0.08945 | $0.09863 | $4,147.99 | $1,506,786 |
| 2018-06-20 | $0.09869 | $0.09879 | $0.08943 | $0.09700 | $1,042.51 | $1,482,254 |
| 2018-06-21 | $0.09702 | $0.1046 | $0.09448 | $0.09666 | $1,422.53 | $1,477,513 |
| 2018-06-22 | $0.09656 | $0.09672 | $0.08049 | $0.08314 | $975.10 | $1,271,177 |
| 2018-06-23 | $0.08315 | $0.08669 | $0.08198 | $0.08351 | $410.23 | $1,277,107 |
| 2018-06-24 | $0.08350 | $0.08363 | $0.07510 | $0.08017 | $600.29 | $1,226,443 |
| 2018-06-25 | $0.08002 | $0.08665 | $0.07896 | $0.07904 | $360.26 | $1,209,386 |
| 2018-06-26 | $0.07904 | $0.08120 | $0.07742 | $0.07750 | $84.23 | $1,186,076 |
| 2018-06-27 | $0.07746 | $0.08165 | $0.07696 | $0.08020 | $480.40 | $1,227,841 |
| 2018-06-28 | $0.08023 | $0.08178 | $0.07424 | $0.07466 | $298.74 | $1,143,245 |
| 2018-06-29 | $0.07471 | $0.08421 | $0.07351 | $0.07845 | $756.51 | $1,201,586 |
| 2018-06-30 | $0.07855 | $0.08798 | $0.07855 | $0.08749 | $491.12 | $1,340,387 |