Chancecoin CHA
Xếp hạng #?
18:14:10 18/02/2016
Chancecoin (CHA)
Không hoạt động
Lịch sử giá Chancecoin (CHA) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.4038 | $0.4152 | $0.3502 | $0.3570 | $567.70 | $183,569 |
| 2014-08-02 | $0.3570 | $0.3570 | $0.3536 | $0.3536 | $6.37 | $181,823 |
| 2014-08-03 | $0.4060 | $0.4084 | $0.3491 | $0.3520 | $111.14 | $180,993 |
| 2014-08-04 | $0.3517 | $0.3552 | $0.3004 | $0.3009 | $287.25 | $154,705 |
| 2014-08-05 | $0.3010 | $0.3014 | $0.2989 | $0.2999 | $286.35 | $154,218 |
| 2014-08-06 | $0.2989 | $0.3466 | $0.2985 | $0.3449 | $65.39 | $177,345 |
| 2014-08-07 | $0.3449 | $0.3487 | $0.2747 | $0.3474 | $312.99 | $178,636 |
| 2014-08-08 | $0.3474 | $0.3807 | $0.3205 | $0.3752 | $101.19 | $192,908 |
| 2014-08-09 | $0.3751 | $0.4013 | $0.3180 | $0.3184 | $7.58 | $163,674 |
| 2014-08-10 | $0.3183 | $0.3211 | $0.2800 | $0.2809 | $50.39 | $144,438 |
| 2014-08-11 | $0.2810 | $0.2933 | $0.2801 | $0.2864 | $42.78 | $147,273 |
| 2014-08-12 | $0.2865 | $0.2867 | $0.2828 | $0.2831 | $37.40 | $145,546 |
| 2014-08-13 | $0.2809 | $0.2809 | $0.2680 | $0.2751 | $0.3456 | $141,383 |
| 2014-08-14 | $0.2748 | $0.2749 | $0.2469 | $0.2505 | $0.7514 | $128,765 |
| 2014-08-15 | $0.2530 | $0.2565 | $0.2527 | $0.2535 | $0.7605 | $130,333 |
| 2014-08-16 | $0.2515 | $0.2606 | $0.2515 | $0.2598 | $132.59 | $134,073 |
| 2014-08-17 | $0.2595 | $0.2600 | $0.2322 | $0.2362 | $1.19 | $121,898 |
| 2014-08-18 | $0.2360 | $0.2504 | $0.2262 | $0.2352 | $4.42 | $121,392 |
| 2014-08-19 | $0.2352 | $0.2503 | $0.2321 | $0.2474 | $10.64 | $127,722 |
| 2014-08-20 | $0.2473 | $0.2589 | $0.2384 | $0.2565 | $5.12 | $132,422 |
| 2014-08-21 | $0.2613 | $0.2679 | $0.2609 | $0.2637 | $0.2637 | $136,149 |
| 2014-08-22 | $0.2639 | $0.2643 | $0.2556 | $0.2587 | $6.79 | $133,544 |
| 2014-08-23 | $0.2583 | $0.2588 | $0.2513 | $0.2538 | $6.66 | $131,019 |
| 2014-08-24 | $0.2508 | $0.2564 | $0.2487 | $0.2541 | $112.22 | $131,226 |
| 2014-08-25 | $0.2541 | $0.2541 | $0.2401 | $0.2417 | $2.42 | $124,832 |
| 2014-08-26 | $0.2417 | $0.2436 | $0.2024 | $0.2046 | $60.52 | $105,709 |
| 2014-08-27 | $0.2049 | $0.2083 | $0.2047 | $0.2074 | $61.06 | $107,191 |
| 2014-08-29 | $0.06665 | $0.06666 | $0.06663 | $0.06663 | $9.56 | $34,446.65 |
| 2014-08-30 | $0.06664 | $0.2524 | $0.06573 | $0.2521 | $0.2877 | $130,368 |
| 2014-08-31 | $0.2514 | $0.2524 | $0.2398 | $0.2421 | $0.2762 | $125,184 |