Chancecoin CHA
Xếp hạng #?
18:14:10 18/02/2016
Chancecoin (CHA)
Không hoạt động
Lịch sử giá Chancecoin (CHA) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-03 | $1.24 | $1.26 | $0.5282 | $0.6211 | $3,129.09 | $319,804 |
| 2014-06-04 | $0.6211 | $0.9241 | $0.3913 | $0.3913 | $4,706.47 | $201,499 |
| 2014-06-05 | $0.3914 | $1.30 | $0.3905 | $1.04 | $1,590.98 | $537,444 |
| 2014-06-06 | $1.04 | $1.28 | $0.4374 | $0.4383 | $906.40 | $225,694 |
| 2014-06-07 | $0.4380 | $1.11 | $0.4321 | $0.4559 | $81.73 | $234,723 |
| 2014-06-08 | $0.4559 | $0.4586 | $0.4255 | $0.4320 | $933.08 | $222,459 |
| 2014-06-09 | $0.4319 | $0.4330 | $0.3559 | $0.3572 | $305.09 | $183,911 |
| 2014-06-10 | $0.3570 | $0.3628 | $0.3556 | $0.3600 | $239.69 | $185,388 |
| 2014-06-11 | $0.4900 | $0.8780 | $0.3615 | $0.4756 | $6,804.71 | $244,884 |
| 2014-06-12 | $0.4750 | $0.6232 | $0.4589 | $0.4725 | $674.86 | $243,569 |
| 2014-06-13 | $0.4699 | $0.4921 | $0.4400 | $0.4497 | $198.74 | $231,815 |
| 2014-06-14 | $0.4502 | $0.5429 | $0.4135 | $0.4374 | $451.77 | $225,467 |
| 2014-06-15 | $0.4342 | $0.5027 | $0.4162 | $0.5026 | $776.28 | $259,092 |
| 2014-06-16 | $0.5040 | $0.5088 | $0.3372 | $0.3372 | $1,113.41 | $173,792 |
| 2014-06-17 | $0.3376 | $0.3421 | $0.3325 | $0.3421 | $1,149.06 | $176,289 |
| 2014-06-18 | $0.3421 | $0.5719 | $0.3415 | $0.5175 | $536.37 | $266,697 |
| 2014-06-19 | $0.4806 | $0.5727 | $0.4185 | $0.4196 | $431.22 | $216,249 |
| 2014-06-20 | $0.4192 | $0.4218 | $0.4120 | $0.4183 | $2.97 | $215,573 |
| 2014-06-21 | $0.4190 | $0.5394 | $0.4145 | $0.5365 | $52.75 | $276,451 |
| 2014-06-22 | $0.5354 | $0.5453 | $0.3001 | $0.3018 | $746.02 | $155,541 |
| 2014-06-23 | $0.3017 | $0.3022 | $0.2938 | $0.2970 | $508.71 | $153,040 |
| 2014-06-24 | $0.2971 | $0.2986 | $0.2944 | $0.2982 | $179.10 | $153,649 |
| 2014-06-25 | $0.2913 | $0.3286 | $0.2830 | $0.3256 | $17.37 | $167,807 |
| 2014-06-26 | $0.3239 | $0.4833 | $0.3230 | $0.4819 | $6.75 | $248,362 |
| 2014-06-27 | $0.4829 | $0.4861 | $0.2909 | $0.2987 | $152.93 | $153,927 |
| 2014-06-28 | $0.2996 | $0.3023 | $0.2980 | $0.2983 | $7.52 | $153,743 |
| 2014-06-29 | $0.2982 | $0.5019 | $0.2982 | $0.5004 | $102.13 | $257,948 |
| 2014-06-30 | $0.5008 | $0.5671 | $0.5008 | $0.5622 | $342.77 | $289,748 |