Chancecoin CHA
Xếp hạng #?
18:14:10 18/02/2016
Chancecoin (CHA)
Không hoạt động
Lịch sử giá Chancecoin (CHA) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.3386 | $0.3967 | $0.3292 | $0.3906 | $86.71 | $201,741 |
| 2014-11-02 | $0.3910 | $0.3945 | $0.3844 | $0.3907 | $15.38 | $201,830 |
| 2014-11-03 | $0.3904 | $0.3928 | $0.3048 | $0.3898 | $141.52 | $201,336 |
| 2014-11-04 | $0.3893 | $0.3942 | $0.2994 | $0.3933 | $54.62 | $203,137 |
| 2014-11-05 | $0.3935 | $0.4048 | $0.3386 | $0.3734 | $39.94 | $192,887 |
| 2014-11-06 | $0.3734 | $0.3859 | $0.2766 | $0.3493 | $481.41 | $180,413 |
| 2014-11-07 | $0.3498 | $0.3545 | $0.2429 | $0.3535 | $260.87 | $182,612 |
| 2014-11-08 | $0.3533 | $0.3583 | $0.2470 | $0.2488 | $23.76 | $128,482 |
| 2014-11-09 | $0.2487 | $0.3111 | $0.2479 | $0.3108 | $44.55 | $160,528 |
| 2014-11-10 | $0.3099 | $0.3373 | $0.2779 | $0.3302 | $106.90 | $170,568 |
| 2014-11-11 | $0.3293 | $0.3342 | $0.3132 | $0.3166 | $0.2127 | $163,521 |
| 2014-11-12 | $0.3168 | $0.3643 | $0.3168 | $0.3643 | $35.72 | $188,144 |
| 2014-11-13 | $0.3675 | $0.3977 | $0.3490 | $0.3660 | $7.48 | $189,062 |
| 2014-11-14 | $0.3640 | $0.3647 | $0.3380 | $0.3440 | $0.2307 | $177,673 |
| 2014-11-17 | $0.3945 | $0.4021 | $0.3701 | $0.3798 | $31.14 | $196,157 |
| 2014-11-18 | $0.3801 | $0.3847 | $0.2635 | $0.2664 | $26.67 | $137,593 |
| 2014-11-19 | $0.2655 | $0.3793 | $0.2454 | $0.2474 | $54.63 | $127,764 |
| 2014-11-20 | $0.2472 | $0.3514 | $0.2471 | $0.3291 | $0.3706 | $169,994 |
| 2014-11-21 | $0.3292 | $0.3292 | $0.3258 | $0.3258 | $0.3668 | $168,277 |
| 2014-11-23 | $0.2313 | $0.2411 | $0.2313 | $0.2389 | $0.4769 | $123,407 |
| 2014-11-24 | $0.2385 | $0.2517 | $0.2383 | $0.2450 | $14.90 | $126,537 |
| 2014-11-25 | $0.2450 | $0.3414 | $0.2353 | $0.3376 | $9.98 | $174,360 |
| 2014-11-26 | $0.3382 | $0.3397 | $0.2378 | $0.2394 | $5.05 | $123,674 |
| 2014-11-27 | $0.2408 | $0.2431 | $0.2399 | $0.2426 | $5.12 | $125,307 |
| 2014-11-28 | $0.2402 | $0.2488 | $0.2330 | $0.2447 | $244.69 | $126,386 |
| 2014-11-29 | $0.2445 | $0.3488 | $0.2443 | $0.3379 | $1.48 | $174,547 |
| 2014-11-30 | $0.3380 | $0.3441 | $0.2449 | $0.2457 | $363.98 | $126,927 |