Chain Finance Historical Data

CFC Page 8
Download
Date Close Price change Market cap Trading volume
Jul 1, 2019 $ 0.0216
+0.35%
$ -- $ 5,923
Jun 30, 2019 $ 0.0215
-6.72%
$ -- $ 5,212
Jun 29, 2019 $ 0.0231
+0.73%
$ -- $ 5,205
Jun 28, 2019 $ 0.0229
+12.04%
$ -- $ 5,750
Jun 27, 2019 $ 0.0204
-14.11%
$ -- $ 4,873
Jun 26, 2019 $ 0.0238
-1.62%
$ -- $ 6,690
Jun 25, 2019 $ 0.0242
-3.15%
$ -- $ 6,547
Jun 24, 2019 $ 0.025
-5.55%
$ -- $ 7,516
Jun 23, 2019 $ 0.0264
+12.84%
$ -- $ 7,621
Jun 22, 2019 $ 0.0234
+9.08%
$ -- $ 13,255
Jun 21, 2019 $ 0.0215
+3.42%
$ -- $ 11,042
Jun 20, 2019 $ 0.0208
+12.21%
$ -- $ 14,214
Jun 19, 2019 $ 0.0185
+1.82%
$ -- $ 9,740
Jun 18, 2019 $ 0.0182
-3.13%
$ -- $ 11,620
Jun 17, 2019 $ 0.0188
+5.22%
$ -- $ 9,055
Jun 16, 2019 $ 0.0178
-1.41%
$ -- $ 6,214
Jun 15, 2019 $ 0.0181
-4.09%
$ -- $ 6,872
Jun 14, 2019 $ 0.0189
+0.00%
$ -- $ 7,078
Jun 13, 2019 $ 0.0189
-8.89%
$ -- $ 7,607
Jun 12, 2019 $ 0.0207
+1.61%
$ -- $ 13,098
Jun 11, 2019 $ 0.0204
-0.64%
$ -- $ 7,427
Jun 10, 2019 $ 0.0205
+6.09%
$ -- $ 9,624
Jun 9, 2019 $ 0.0194
-6.61%
$ -- $ 7,781
Jun 8, 2019 $ 0.0207
-0.48%
$ -- $ 15,963
Jun 7, 2019 $ 0.0208
-0.06%
$ -- $ 4,130
Jun 6, 2019 $ 0.0208
+1.36%
$ -- $ 10,271
Jun 5, 2019 $ 0.0205
-0.40%
$ -- $ 23,700
Jun 4, 2019 $ 0.0206
-6.75%
$ -- $ 28,249
Jun 3, 2019 $ 0.0221
-9.94%
$ -- $ 42,790
Jun 2, 2019 $ 0.0245
+5.06%
$ -- $ 51,575
Jun 1, 2019 $ 0.0234
+3.00%
$ -- $ 35,873
May 31, 2019 $ 0.0227
+8.10%
$ -- $ 49,766
May 30, 2019 $ 0.021
-1.63%
$ -- $ 36,838
May 29, 2019 $ 0.0213
+8.38%
$ -- $ 46,918
May 28, 2019 $ 0.0197
+0.24%
$ -- $ 8,467
May 27, 2019 $ 0.0196
+2.55%
$ -- $ 16,311
May 26, 2019 $ 0.0191
+8.78%
$ -- $ 10,542
May 25, 2019 $ 0.0176
-6.30%
$ -- $ 8,356
May 24, 2019 $ 0.0188
+10.89%
$ -- $ 9,665
May 23, 2019 $ 0.0169
-1.95%
$ -- $ 8,768
May 22, 2019 $ 0.0173
-9.31%
$ -- $ 6,937
May 21, 2019 $ 0.019
+1.29%
$ -- $ 2,713
May 20, 2019 $ 0.0188
-1.72%
$ -- $ 11,580
May 19, 2019 $ 0.0191
+6.08%
$ -- $ 11,063
May 18, 2019 $ 0.018
-16.17%
$ -- $ 1,968
May 17, 2019 $ 0.0215
+14.25%
$ -- $ 3,620
May 16, 2019 $ 0.0188
-4.53%
$ -- $ 8,607
May 15, 2019 $ 0.0197
+6.37%
$ -- $ 6,155
May 14, 2019 $ 0.0185
-11.25%
$ -- $ 9,222
May 13, 2019 $ 0.0208
-11.74%
$ -- $ 8,803