Chancecoin CHA
Xếp hạng #?
18:14:10 18/02/2016
Chancecoin (CHA)
Không hoạt động
Lịch sử giá Chancecoin (CHA) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.1171 | $0.1574 | $0.1156 | $0.1566 | $0.1167 | $80,889.31 |
| 2014-10-02 | $0.1566 | $0.1574 | $0.1554 | $0.1558 | $0.1161 | $80,495.18 |
| 2014-10-03 | $0.1139 | $0.1141 | $0.1081 | $0.1086 | $0.08080 | $56,122.24 |
| 2014-10-04 | $0.1088 | $0.1101 | $0.09848 | $0.09938 | $0.07829 | $51,336.55 |
| 2014-10-05 | $0.09940 | $0.1006 | $0.09940 | $0.1006 | $0.07927 | $51,980.02 |
| 2014-10-07 | $0.04364 | $0.1390 | $0.04358 | $0.1378 | $188.81 | $71,192.62 |
| 2014-10-08 | $0.1378 | $0.1378 | $0.07198 | $0.07765 | $177.95 | $40,108.54 |
| 2014-10-09 | $0.07760 | $0.3283 | $0.07649 | $0.3179 | $5,146.46 | $164,231 |
| 2014-10-10 | $0.3176 | $0.3187 | $0.2245 | $0.3001 | $610.97 | $155,017 |
| 2014-10-11 | $0.2999 | $0.3003 | $0.2029 | $0.2842 | $654.04 | $146,820 |
| 2014-10-12 | $0.2845 | $0.3188 | $0.2248 | $0.2961 | $265.24 | $152,939 |
| 2014-10-13 | $0.2740 | $0.2896 | $0.2600 | $0.2612 | $243.28 | $134,916 |
| 2014-10-14 | $0.2620 | $0.3005 | $0.2618 | $0.2926 | $287.16 | $151,161 |
| 2014-10-15 | $0.2927 | $0.2936 | $0.2539 | $0.2578 | $309.59 | $133,160 |
| 2014-10-16 | $0.2576 | $0.2604 | $0.2576 | $0.2592 | $2.67 | $133,873 |
| 2014-10-17 | $0.2496 | $0.2517 | $0.2451 | $0.2506 | $0.04010 | $129,444 |
| 2014-10-18 | $0.2507 | $0.4719 | $0.2477 | $0.4697 | $1,096.66 | $242,641 |
| 2014-10-19 | $0.4695 | $0.6262 | $0.4638 | $0.6228 | $4,122.03 | $321,720 |
| 2014-10-20 | $0.6223 | $0.6237 | $0.4208 | $0.4212 | $1,453.10 | $217,539 |
| 2014-10-21 | $0.4207 | $0.5253 | $0.2717 | $0.3486 | $921.47 | $180,064 |
| 2014-10-22 | $0.3483 | $0.3505 | $0.3448 | $0.3462 | $0.5249 | $178,841 |
| 2014-10-23 | $0.4470 | $0.5096 | $0.4461 | $0.4909 | $571.43 | $253,578 |
| 2014-10-24 | $0.4912 | $0.4973 | $0.4653 | $0.4668 | $0.9317 | $241,111 |
| 2014-10-25 | $0.4671 | $0.4750 | $0.4526 | $0.4584 | $45.84 | $236,776 |
| 2014-10-26 | $0.4587 | $0.4742 | $0.3838 | $0.4682 | $12.79 | $241,842 |
| 2014-10-27 | $0.4683 | $0.4696 | $0.3524 | $0.3530 | $74.60 | $182,329 |
| 2014-10-28 | $0.3532 | $0.4618 | $0.3235 | $0.4613 | $169.78 | $238,287 |
| 2014-10-29 | $0.4606 | $0.4616 | $0.4398 | $0.4419 | $1.92 | $228,245 |
| 2014-10-30 | $0.2701 | $0.2807 | $0.2681 | $0.2762 | $187.30 | $142,689 |
| 2014-10-31 | $0.2760 | $0.3425 | $0.2365 | $0.3383 | $38.33 | $174,752 |