ChainCoin ChainCoin

0.900915 USD (5.39%)
0.00007007 BTC (-6.03%)

Market Cap

13,080,161 USD
1,017 BTC

Volume (24h)

77,108 USD
6.00 BTC

Circulating Supply

14,518,751 CHC

Total Supply

16,548,449 CHC

Max Supply

23,000,000 CHC

Historical data for ChainCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 19, 2018 0.761301 0.895624 0.744957 0.884725 86,061 11,041,100
Jan 18, 2018 0.603743 0.835520 0.589306 0.769388 149,502 8,751,100
Jan 17, 2018 0.732844 0.732844 0.487807 0.601422 97,396 10,616,700
Jan 16, 2018 0.949863 0.949863 0.620079 0.700075 126,493 13,753,100
Jan 15, 2018 0.959334 1.05 0.893244 0.940220 160,790 13,882,600
Jan 14, 2018 1.11 1.19 0.866621 0.973651 199,413 15,993,200
Jan 13, 2018 1.16 1.18 1.03 1.11 260,440 16,810,000
Jan 12, 2018 1.16 1.42 1.13 1.18 296,136 16,747,600
Jan 11, 2018 1.30 1.59 0.965296 1.15 255,813 18,709,300
Jan 10, 2018 1.46 1.68 0.998005 1.30 394,476 21,075,600
Jan 09, 2018 0.835672 1.79 0.832888 1.46 741,420 12,052,800
Jan 08, 2018 0.977097 0.986053 0.814294 0.854868 319,327 14,084,500
Jan 07, 2018 0.619291 1.07 0.578516 0.977651 619,376 8,921,830
Jan 06, 2018 0.578593 0.665279 0.537969 0.619585 97,816 8,330,810
Jan 05, 2018 0.604243 0.674732 0.548297 0.559294 135,587 8,695,380
Jan 04, 2018 0.514982 0.707722 0.468273 0.604205 153,961 7,406,780
Jan 03, 2018 0.443683 0.523162 0.420999 0.511165 93,329 6,377,460
Jan 02, 2018 0.456240 0.539692 0.392051 0.445232 158,909 6,554,240
Jan 01, 2018 0.417756 0.526243 0.372687 0.455986 54,482 5,997,950
Dec 31, 2017 0.484054 0.502402 0.364347 0.416426 130,463 6,946,010
Dec 30, 2017 0.555249 0.589486 0.428410 0.489079 64,599 7,963,210
Dec 29, 2017 0.476026 0.630989 0.476026 0.556638 121,868 6,823,240
Dec 28, 2017 0.504483 0.528257 0.446944 0.471231 86,361 7,227,140
Dec 27, 2017 0.491057 0.595528 0.453838 0.505501 142,089 7,030,720
Dec 26, 2017 0.424198 0.586333 0.397154 0.490515 139,641 6,070,050
Dec 25, 2017 0.329467 0.604343 0.328482 0.424607 194,763 4,711,800
Dec 24, 2017 0.316101 0.366223 0.257273 0.326686 43,889 4,518,190
Dec 23, 2017 0.363115 0.395665 0.274288 0.313020 44,064 5,187,320
Dec 22, 2017 0.372212 0.418970 0.228234 0.359656 32,948 5,314,300
Dec 21, 2017 0.341834 0.392092 0.338244 0.370963 45,501 4,877,820