Market Cap:

ChainCoin ChainCoin (CHC)

0.047941 USD (-1.33%)
0.00000750 BTC (0.09%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
747,989 USD
117 BTC
Volume (24h)
266 USD
0.04 BTC
Circulating Supply
15,602,306 CHC
Total Supply
17,447,289 CHC
Max Supply
23,000,000 CHC

Historical data for ChainCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.051146 0.052731 0.049091 0.049420 3,024 797,992
Sep 23, 2018 0.059703 0.061427 0.050898 0.051133 1,340 931,502
Sep 22, 2018 0.051609 0.064254 0.050114 0.059673 2,370 805,220
Sep 21, 2018 0.047533 0.060908 0.046837 0.051569 4,003 741,624
Sep 20, 2018 0.046070 0.049431 0.045787 0.046803 654 718,804
Sep 19, 2018 0.046246 0.048145 0.044424 0.046050 420 721,549
Sep 18, 2018 0.050070 0.050073 0.045974 0.046220 328 781,209
Sep 17, 2018 0.054897 0.055079 0.049783 0.050065 466 856,516
Sep 16, 2018 0.055935 0.057646 0.054572 0.054762 213 872,720
Sep 15, 2018 0.050306 0.061195 0.050201 0.055779 485 784,882
Sep 14, 2018 0.046752 0.059769 0.046550 0.050373 1,246 729,445
Sep 13, 2018 0.054035 0.054054 0.045993 0.046781 487 843,002
Sep 12, 2018 0.047220 0.054064 0.044873 0.053988 636 736,491
Sep 11, 2018 0.049645 0.053408 0.044770 0.046584 1,849 774,146
Sep 10, 2018 0.050083 0.058198 0.049220 0.049562 981 780,819
Sep 09, 2018 0.043440 0.051191 0.043331 0.050110 1,661 677,254
Sep 08, 2018 0.045329 0.049251 0.043221 0.043460 739 706,566
Sep 07, 2018 0.056241 0.056492 0.045274 0.045274 1,844 876,431
Sep 06, 2018 0.066145 0.066145 0.054256 0.056302 1,331 1,030,512
Sep 05, 2018 0.064474 0.068333 0.059266 0.066028 1,714 1,004,268
Sep 04, 2018 0.046439 0.077359 0.046370 0.064421 6,246 723,141
Sep 03, 2018 0.049703 0.049801 0.039117 0.046439 286 773,771
Sep 02, 2018 0.048460 0.050212 0.040714 0.049714 1,648 754,231
Sep 01, 2018 0.046114 0.048600 0.046092 0.048438 126 717,547
Aug 31, 2018 0.042036 0.046273 0.036353 0.046170 1,189 653,932
Aug 30, 2018 0.043325 0.043817 0.040998 0.041995 530 673,810
Aug 29, 2018 0.043257 0.046780 0.042415 0.043301 901 672,597
Aug 28, 2018 0.043444 0.046937 0.041520 0.043220 536 675,333
Aug 27, 2018 0.043605 0.045588 0.042185 0.043529 263 677,674
* Earliest data in range (UTC time)
** Latest data in range (UTC time)