Market Cap:

ChainCoin ChainCoin (CHC)

0.087687 USD (0.18%)
0.00001187 BTC (-1.08%)
Market Cap
1,350,900 USD
183 BTC
Volume (24h)
943 USD
0.13 BTC
Circulating Supply
15,405,863 CHC
Total Supply
17,435,561 CHC
Max Supply
23,000,000 CHC

Historical data for ChainCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 21, 2018 0.088009 0.094743 0.086869 0.094560 1,166 1,355,420
Jul 20, 2018 0.091685 0.094337 0.087499 0.088030 176 1,411,670
Jul 19, 2018 0.087950 0.092113 0.086763 0.091615 494 1,351,020
Jul 18, 2018 0.085333 0.095375 0.085333 0.090796 1,200 1,310,820
Jul 17, 2018 0.077429 0.093669 0.077310 0.085370 684 1,189,400
Jul 16, 2018 0.077571 0.098058 0.072305 0.077622 2,996 1,191,590
Jul 15, 2018 0.078068 0.082211 0.070509 0.077485 1,858 1,199,220
Jul 14, 2018 0.073782 0.082430 0.070286 0.078088 618 1,133,390
Jul 13, 2018 0.075661 0.077765 0.073405 0.073988 264 1,162,240
Jul 12, 2018 0.084282 0.084547 0.074347 0.075586 806 1,294,670
Jul 11, 2018 0.083475 0.086273 0.083464 0.084300 515 1,282,220
Jul 10, 2018 0.092610 0.092999 0.083439 0.083472 868 1,422,160
Jul 09, 2018 0.110199 0.110450 0.090197 0.092675 3,197 1,691,850
Jul 08, 2018 0.114423 0.114651 0.110032 0.110223 151 1,756,250
Jul 07, 2018 0.104072 0.114935 0.095297 0.114552 450 1,596,970
Jul 06, 2018 0.111233 0.111306 0.093720 0.104248 1,406 1,706,420
Jul 05, 2018 0.119886 0.131862 0.110240 0.111251 835 1,838,680
Jul 04, 2018 0.106475 0.133746 0.104028 0.119632 3,072 1,632,560
Jul 03, 2018 0.106924 0.115049 0.096406 0.106515 4,389 1,639,010
Jul 02, 2018 0.082506 0.115748 0.078222 0.107427 5,151 1,264,390
Jul 01, 2018 0.087507 0.087999 0.078129 0.082496 1,481 1,340,690
Jun 30, 2018 0.078554 0.087981 0.078549 0.087487 491 1,203,210
Jun 29, 2018 0.074706 0.084207 0.073509 0.078448 757 1,143,970
Jun 28, 2018 0.080231 0.081782 0.074237 0.074658 299 1,228,270
Jun 27, 2018 0.077464 0.081646 0.076958 0.080203 480 1,185,600
Jun 26, 2018 0.079038 0.081199 0.077422 0.077495 84 1,209,390
Jun 25, 2018 0.080020 0.086653 0.078961 0.079038 360 1,224,080
Jun 24, 2018 0.083497 0.083633 0.075104 0.080174 600 1,276,930
Jun 23, 2018 0.083154 0.086691 0.081978 0.083508 410 1,271,340
Jun 22, 2018 0.096556 0.096722 0.080494 0.083143 975 1,475,880
* Earliest data in range (UTC time)
** Latest data in range (UTC time)