ChainCoin ChainCoin (CHC)

$0.946589 (-22.95%)
0.00033683 BTC (-24.63%)

Market Cap

$14,279,278
5,081 BTC

Volume (24h)

$647,353
230.35 BTC

Circulating Supply

15,084,982 CHC

Historical data for ChainCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 21, 2017 1.01 1.61 0.860744 1.16 785,593 15,255,700
Jul 20, 2017 1.93 1.94 0.756631 1.05 1,086,520 29,149,200
Jul 19, 2017 2.12 2.92 1.05 1.94 1,844,950 31,976,300
Jul 18, 2017 3.55 3.83 2.13 2.13 1,353,330 53,361,100
Jul 17, 2017 3.70 4.46 3.11 3.53 2,560,780 55,633,900
Jul 16, 2017 2.37 4.27 2.33 3.76 4,429,350 35,596,300
Jul 15, 2017 3.22 3.90 1.53 2.38 2,913,230 48,437,200
Jul 14, 2017 4.37 6.82 3.09 3.23 4,680,020 65,581,700
Jul 13, 2017 2.73 6.84 2.33 4.73 8,428,660 40,976,700
Jul 12, 2017 0.826556 3.52 0.826556 2.65 5,076,570 12,399,700
Jul 11, 2017 0.609056 0.837021 0.566111 0.830616 795,028 9,131,970
Jul 10, 2017 0.851975 0.906224 0.363025 0.612021 938,222 12,767,400
Jul 09, 2017 0.493979 1.42 0.229689 0.850250 2,171,310 7,398,600
Jul 08, 2017 0.192616 0.579960 0.165012 0.473712 669,745 2,883,340
Jul 07, 2017 0.133229 0.960712 0.115146 0.177392 96,819 1,993,250
Jul 06, 2017 0.086932 0.127628 0.072044 0.127273 43,175 1,299,870
Jul 05, 2017 0.064890 0.090235 0.050532 0.086887 19,100 969,751
Jul 04, 2017 0.059659 0.073762 0.059659 0.064923 1,770 891,126
Jul 03, 2017 0.071661 0.084943 0.057935 0.059795 11,330 1,069,810
Jul 02, 2017 0.073727 0.082892 0.067308 0.071926 6,286 1,100,050
Jul 01, 2017 0.076544 0.083013 0.072654 0.073736 1,228 1,141,490
Jun 30, 2017 0.075675 0.085133 0.075109 0.076574 1,104 1,127,920
Jun 29, 2017 0.079205 0.092325 0.073236 0.075527 11,867 1,179,910
Jun 28, 2017 0.075483 0.085514 0.063375 0.079283 3,917 1,123,860
Jun 27, 2017 0.055128 0.074994 0.052004 0.074994 1,837 820,301
Jun 26, 2017 0.055856 0.063784 0.030312 0.055128 4,868 830,731
Jun 25, 2017 0.055648 0.073899 0.052617 0.055885 3,274 827,188
Jun 24, 2017 0.081087 0.081346 0.054889 0.055779 5,283 1,204,670
Jun 23, 2017 0.081310 0.098284 0.075590 0.081096 9,836 1,207,360
Jun 22, 2017 0.062262 0.089878 0.062262 0.082434 5,042 924,022