Chain Finance Historical Data

CFC Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 2019 $ 0.0318
+11.64%
$ -- $ 2,656
Aug 19, 2019 $ 0.0283
+4.31%
$ -- $ 1,519
Aug 18, 2019 $ 0.0272
+2.62%
$ -- $ 685
Aug 17, 2019 $ 0.0264
+2.73%
$ -- $ 1,067
Aug 16, 2019 $ 0.0256
+1.08%
$ -- $ 559
Aug 15, 2019 $ 0.0252
-22.43%
$ -- $ 2,695
Aug 14, 2019 $ 0.0324
-6.84%
$ -- $ 1,326
Aug 13, 2019 $ 0.0348
+1.46%
$ -- $ 3,806
Aug 12, 2019 $ 0.0343
+89.68%
$ -- $ 4,837
Aug 11, 2019 $ 0.0181
-1.51%
$ -- $ 590
Aug 10, 2019 $ 0.0184
-1.00%
$ -- $ 1,476
Aug 9, 2019 $ 0.0186
-3.20%
$ -- $ 2,138
Aug 8, 2019 $ 0.0193
+25.71%
$ -- $ 3,367
Aug 7, 2019 $ 0.0153
+4.47%
$ -- $ 673
Aug 6, 2019 $ 0.0147
-14.13%
$ -- $ 392
Aug 5, 2019 $ 0.0171
+12.80%
$ -- $ 1,165
Aug 4, 2019 $ 0.0151
-11.45%
$ -- $ 566
Aug 3, 2019 $ 0.0171
-5.68%
$ -- $ 2,710
Aug 2, 2019 $ 0.0181
-4.33%
$ -- $ 865
Aug 1, 2019 $ 0.0189
+21.22%
$ -- $ 4,129
Jul 31, 2019 $ 0.0156
+3.60%
$ -- $ 218
Jul 30, 2019 $ 0.0151
-9.42%
$ -- $ 3,103
Jul 29, 2019 $ 0.0166
-0.47%
$ -- $ 1,050
Jul 28, 2019 $ 0.0167
-16.66%
$ -- $ 4,350
Jul 27, 2019 $ 0.0201
-0.30%
$ -- $ 217
Jul 26, 2019 $ 0.0201
+7.43%
$ -- $ 1,555
Jul 25, 2019 $ 0.0187
-4.17%
$ -- $ 547
Jul 24, 2019 $ 0.0195
+4.53%
$ -- $ 7,195
Jul 23, 2019 $ 0.0187
-2.37%
$ -- $ 863
Jul 22, 2019 $ 0.0192
+5.56%
$ -- $ 3,900
Jul 21, 2019 $ 0.0181
-7.79%
$ -- $ 1,811
Jul 20, 2019 $ 0.0197
+2.44%
$ -- $ 4,704
Jul 19, 2019 $ 0.0192
-5.96%
$ -- $ 4,325
Jul 18, 2019 $ 0.0204
+13.36%
$ -- $ 1,105
Jul 17, 2019 $ 0.018
+9.39%
$ -- $ 3,839
Jul 16, 2019 $ 0.0165
-3.51%
$ -- $ 1,179
Jul 15, 2019 $ 0.0171
-0.69%
$ -- $ 4,439
Jul 14, 2019 $ 0.0172
-1.06%
$ -- $ 1,913
Jul 13, 2019 $ 0.0174
-1.48%
$ -- $ 3,543
Jul 12, 2019 $ 0.0176
+1.57%
$ -- $ 5,328
Jul 11, 2019 $ 0.0174
-5.12%
$ -- $ 4,826
Jul 10, 2019 $ 0.0183
-1.41%
$ -- $ 4,605
Jul 9, 2019 $ 0.0186
-4.04%
$ -- $ 3,116
Jul 8, 2019 $ 0.0193
-1.28%
$ -- $ 3,978
Jul 7, 2019 $ 0.0196
+2.67%
$ -- $ 5,283
Jul 6, 2019 $ 0.0191
-11.47%
$ -- $ 3,194
Jul 5, 2019 $ 0.0215
+18.95%
$ -- $ 3,056
Jul 4, 2019 $ 0.0181
-20.77%
$ -- $ 2,249
Jul 3, 2019 $ 0.0229
+13.42%
$ -- $ 3,789
Jul 2, 2019 $ 0.0202
-6.59%
$ -- $ 5,571