Market Cap $2.76T
0.51%
Volume 24h $266.11B
-10.23%
BTC % 54.83%
-0.52%
ETH % 12.81%
1.87%
Coins
29.447
+10
Exchanges
885
Last update
1 minute ago
ChainCoin (CHC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-19 2018 | $0.0005852 | $0.00033018 | $0.043004 | $0.03896 | $13,641 | $607,870 |
| Oct-18 2018 | $0.041469 | $0.038226 | $0.046121 | $0.046111 | $1,572 | $719,444 |
| Oct-17 2018 | $0.045959 | $0.045959 | $0.05008 | $0.050078 | $1,678 | $781,334 |
| Oct-16 2018 | $0.050075 | $0.046228 | $0.050075 | $0.046985 | $223 | $733,086 |
| Oct-15 2018 | $0.046991 | $0.044309 | $0.048346 | $0.04446 | $719 | $693,678 |
| Oct-14 2018 | $0.04441 | $0.044264 | $0.045447 | $0.044264 | $110 | $690,634 |
| Oct-13 2018 | $0.0443 | $0.044212 | $0.045612 | $0.045003 | $2,123 | $702,162 |
| Oct-12 2018 | $0.044996 | $0.044909 | $0.045589 | $0.045213 | $1,045 | $705,436 |
| Oct-11 2018 | $0.045265 | $0.045082 | $0.049337 | $0.047139 | $181 | $735,479 |
| Oct-10 2018 | $0.047152 | $0.046677 | $0.052057 | $0.047697 | $404 | $744,193 |
| Oct-09 2018 | $0.047707 | $0.047427 | $0.050569 | $0.04889 | $3,332 | $762,803 |
| Oct-08 2018 | $0.048869 | $0.048664 | $0.059666 | $0.049044 | $858 | $765,208 |
| Oct-07 2018 | $0.049371 | $0.049348 | $0.060144 | $0.059729 | $1,033 | $931,916 |
| Oct-06 2018 | $0.059704 | $0.046325 | $0.059704 | $0.046676 | $1,710 | $728,258 |
| Oct-05 2018 | $0.046671 | $0.046322 | $0.047944 | $0.046843 | $337 | $730,863 |