Chancecoin CHA
Xếp hạng #?
18:14:10 18/02/2016
Chancecoin (CHA)
Không hoạt động
Lịch sử giá Chancecoin (CHA) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.06218 | $0.2413 | $0.06200 | $0.2374 | $1.03 | $122,798 |
| 2014-09-02 | $0.2372 | $0.2397 | $0.2361 | $0.2382 | $0.4276 | $123,300 |
| 2014-09-03 | $0.1197 | $0.1204 | $0.1192 | $0.1194 | $51.57 | $61,823.48 |
| 2014-09-04 | $0.1194 | $0.1235 | $0.1193 | $0.1224 | $253.12 | $63,520.02 |
| 2014-09-05 | $0.1224 | $0.1227 | $0.1204 | $0.1208 | $175.40 | $62,708.31 |
| 2014-09-06 | $0.1208 | $0.2150 | $0.1208 | $0.2133 | $0.04838 | $110,707 |
| 2014-09-07 | $0.2135 | $0.2432 | $0.2132 | $0.2411 | $213.55 | $125,660 |
| 2014-09-08 | $0.2409 | $0.2410 | $0.2274 | $0.2302 | $3.03 | $119,946 |
| 2014-09-09 | $0.2303 | $0.2304 | $0.1597 | $0.1616 | $7.35 | $84,203.78 |
| 2014-09-10 | $0.1617 | $0.1637 | $0.1615 | $0.1635 | $7.43 | $85,223.38 |
| 2014-09-11 | $0.1683 | $0.1683 | $0.1366 | $0.1535 | $274.22 | $79,988.02 |
| 2014-09-12 | $0.1535 | $0.1535 | $0.1514 | $0.1522 | $2.33 | $79,316.34 |
| 2014-09-13 | $0.2163 | $0.2165 | $0.2153 | $0.2155 | $42.96 | $112,432 |
| 2014-09-14 | $0.2156 | $0.2159 | $0.2142 | $0.2148 | $42.82 | $112,125 |
| 2014-09-15 | $0.2147 | $0.2294 | $0.2133 | $0.2282 | $332.55 | $118,277 |
| 2014-09-16 | $0.2279 | $0.2479 | $0.2268 | $0.2457 | $212.12 | $127,402 |
| 2014-09-17 | $0.2456 | $0.2469 | $0.2411 | $0.2425 | $24.25 | $125,273 |
| 2014-09-19 | $0.1931 | $0.1931 | $0.1307 | $0.1342 | $80.16 | $69,337.15 |
| 2014-09-20 | $0.1342 | $0.1874 | $0.1239 | $0.1860 | $327.30 | $96,102.77 |
| 2014-09-21 | $0.1857 | $0.2017 | $0.1789 | $0.1994 | $91.96 | $103,005 |
| 2014-09-22 | $0.1996 | $0.2137 | $0.1598 | $0.2117 | $108.92 | $109,371 |
| 2014-09-23 | $0.2117 | $0.2318 | $0.2086 | $0.2318 | $11.15 | $119,733 |
| 2014-09-24 | $0.2053 | $0.2091 | $0.2044 | $0.2054 | $0.04274 | $106,112 |
| 2014-09-25 | $0.2054 | $0.2056 | $0.1990 | $0.1999 | $0.04159 | $103,254 |
| 2014-09-27 | $0.1225 | $0.1240 | $0.1212 | $0.1219 | $0.1287 | $62,945.88 |
| 2014-09-28 | $0.1218 | $0.1219 | $0.1131 | $0.1140 | $131.55 | $58,878.56 |
| 2014-09-29 | $0.1139 | $0.1161 | $0.1130 | $0.1135 | $0.1046 | $58,616.66 |
| 2014-09-30 | $0.1137 | $0.1182 | $0.1129 | $0.1169 | $27.70 | $60,404.45 |