Chain Finance Historical Data

CFC Page 6
Download
Date Close Price change Market cap Trading volume
Oct 9, 2019 $ 0.0402
+0.67%
$ -- $ 610
Oct 8, 2019 $ 0.0398
-11.77%
$ -- $ 1,010
Oct 7, 2019 $ 0.0451
+11.17%
$ -- $ 1,680
Oct 6, 2019 $ 0.0407
+2.92%
$ -- $ 894
Oct 5, 2019 $ 0.0395
-4.31%
$ -- $ 504
Oct 4, 2019 $ 0.0415
-9.37%
$ -- $ 853
Oct 3, 2019 $ 0.0457
-1.72%
$ -- $ 410
Oct 2, 2019 $ 0.0465
-0.05%
$ -- $ 494
Oct 1, 2019 $ 0.0466
+8.04%
$ -- $ 478
Sep 30, 2019 $ 0.0431
-7.49%
$ -- $ 1,567
Sep 29, 2019 $ 0.0466
+2.47%
$ -- $ 2,937
Sep 28, 2019 $ 0.0455
-4.77%
$ -- $ 2,860
Sep 27, 2019 $ 0.0478
+1.65%
$ -- $ 2,092
Sep 26, 2019 $ 0.047
-8.04%
$ -- $ 1,169
Sep 25, 2019 $ 0.051
+17.35%
$ -- $ 1,179
Sep 24, 2019 $ 0.043
-11.12%
$ -- $ 4,896
Sep 23, 2019 $ 0.0484
-13.22%
$ -- $ 2,656
Sep 22, 2019 $ 0.0558
-4.09%
$ -- $ 1,534
Sep 21, 2019 $ 0.0582
-7.46%
$ -- $ 2,617
Sep 20, 2019 $ 0.0629
-3.34%
$ -- $ 3,357
Sep 19, 2019 $ 0.065
+7.85%
$ -- $ 8,745
Sep 18, 2019 $ 0.0603
+1.59%
$ -- $ 7,076
Sep 17, 2019 $ 0.0594
+5.95%
$ -- $ 2,104
Sep 16, 2019 $ 0.0561
-5.49%
$ -- $ 5,802
Sep 15, 2019 $ 0.0593
+6.92%
$ -- $ 5,289
Sep 14, 2019 $ 0.0555
-5.24%
$ -- $ 2,612
Sep 13, 2019 $ 0.0585
-8.32%
$ -- $ 5,871
Sep 12, 2019 $ 0.0639
+9.78%
$ -- $ 3,814
Sep 11, 2019 $ 0.058
-18.31%
$ -- $ 10,962
Sep 10, 2019 $ 0.0712
-7.61%
$ -- $ 7,787
Sep 9, 2019 $ 0.0769
+8.83%
$ -- $ 21,124
Sep 8, 2019 $ 0.0706
+9.59%
$ -- $ 16,336
Sep 7, 2019 $ 0.0645
+6.58%
$ -- $ 3,959
Sep 6, 2019 $ 0.0605
-6.41%
$ -- $ 2,764
Sep 5, 2019 $ 0.0647
+6.18%
$ -- $ 4,515
Sep 4, 2019 $ 0.0607
+3.57%
$ -- $ 2,699
Sep 3, 2019 $ 0.0586
+1.24%
$ -- $ 4,099
Sep 2, 2019 $ 0.0579
+15.80%
$ -- $ 2,507
Sep 1, 2019 $ 0.0501
-0.22%
$ -- $ 9,871
Aug 31, 2019 $ 0.0503
-0.61%
$ -- $ 9,262
Aug 30, 2019 $ 0.0506
+1.51%
$ -- $ 15,160
Aug 29, 2019 $ 0.0498
+12.59%
$ -- $ 5,321
Aug 28, 2019 $ 0.0442
-3.25%
$ -- $ 4,193
Aug 27, 2019 $ 0.0457
-5.75%
$ -- $ 3,377
Aug 26, 2019 $ 0.0484
+18.56%
$ -- $ 3,523
Aug 25, 2019 $ 0.0408
-17.90%
$ -- $ 2,896
Aug 24, 2019 $ 0.0497
-18.58%
$ -- $ 2,042
Aug 23, 2019 $ 0.061
-13.32%
$ -- $ 9,827
Aug 22, 2019 $ 0.0704
+111.06%
$ -- $ 17,722
Aug 21, 2019 $ 0.0334
+5.13%
$ -- $ 6,857