Chain Finance Historical Data

CFC Page 9
Download
Date Close Price change Market cap Trading volume
May 12, 2019 $ 0.0236
+10.69%
$ -- $ 18,943
May 11, 2019 $ 0.0213
+29.66%
$ -- $ 13,024
May 10, 2019 $ 0.0165
+21.97%
$ -- $ 7,115
May 9, 2019 $ 0.0135
-4.21%
$ -- $ 22,002
May 8, 2019 $ 0.0141
+10.37%
$ -- $ 7,247
May 7, 2019 $ 0.0128
+2.50%
$ -- $ 10,446
May 6, 2019 $ 0.0124
+5.48%
$ -- $ 7,857
May 5, 2019 $ 0.0118
+2.53%
$ -- $ 5,996
May 4, 2019 $ 0.0115
-7.53%
$ -- $ 1,525
May 3, 2019 $ 0.0124
-4.66%
$ -- $ 1,658
May 2, 2019 $ 0.0131
+4.64%
$ -- $ 6,183
May 1, 2019 $ 0.0125
+10.91%
$ -- $ 8,413
Apr 30, 2019 $ 0.0112
+11.85%
$ -- $ 698
Apr 29, 2019 $ 0.0101
-23.54%
$ -- $ 805
Apr 28, 2019 $ 0.0131
+11.24%
$ -- $ 12,028
Apr 27, 2019 $ 0.0118
-11.22%
$ -- $ 6,340
Apr 26, 2019 $ 0.0133
+89.42%
$ -- $ 8,655
Apr 25, 2019 $ 0.00702
-8.46%
$ -- $ 7,159
Apr 24, 2019 $ 0.00766
+1.83%
$ -- $ 11,244
Apr 23, 2019 $ 0.00753
+13.25%
$ -- $ 3,001
Apr 22, 2019 $ 0.00665
+2.69%
$ -- $ 1,658
Apr 21, 2019 $ 0.00647
-17.72%
$ -- $ 5,908
Apr 20, 2019 $ 0.00787
-12.32%
$ -- $ 652
Apr 19, 2019 $ 0.00897
+5.82%
$ -- $ 9,410
Apr 18, 2019 $ 0.00848
-18.78%
$ -- $ 3,753
Apr 17, 2019 $ 0.0104
+23.60%
$ -- $ 5,911
Apr 16, 2019 $ 0.00844
-1.79%
$ -- $ 506
Apr 15, 2019 $ 0.0086
+20.14%
$ -- $ 544
Apr 14, 2019 $ 0.00716
-48.32%
$ -- $ 1,714
Apr 13, 2019 $ 0.0138
-4.95%
$ -- $ 640
Apr 12, 2019 $ 0.0146
-14.94%
$ -- $ 11,162
Apr 11, 2019 $ 0.0171
+22.52%
$ -- $ 30,494
Apr 10, 2019 $ 0.014
+2.76%
$ -- $ 12,112
Apr 9, 2019 $ 0.0136
-8.06%
$ -- $ 7,617
Apr 8, 2019 $ 0.0148
+18.34%
$ -- $ 34,782
Apr 7, 2019 $ 0.0125
-13.51%
$ -- $ 44,053
Apr 6, 2019 $ 0.0145
+26.24%
$ -- $ 45,720
Apr 5, 2019 $ 0.0115
-22.64%
$ -- $ 17,705
Apr 4, 2019 $ 0.0148
+31.22%
$ -- $ 31,972
Apr 3, 2019 $ 0.0113
-1.35%
$ -- $ 21,766
Apr 2, 2019 $ 0.0114
+24.61%
$ -- $ 25,507
Apr 1, 2019 $ 0.00918
+7.05%
$ -- $ 15,061
Mar 31, 2019 $ 0.00858
-20.35%
$ -- $ 2,764
Mar 30, 2019 $ 0.0108
+13.66%
$ -- $ 3,462
Mar 29, 2019 $ 0.0095
-7.12%
$ -- $ 5,844
Mar 28, 2019 $ 0.0102
-6.56%
$ -- $ 7,351
Mar 27, 2019 $ 0.0109
+2.17%
$ -- $ 8,977
Mar 26, 2019 $ 0.0107
-3.35%
$ -- $ 8,843
Mar 25, 2019 $ 0.0111
-8.74%
$ -- $ 8,094
Mar 24, 2019 $ 0.0121
-5.30%
$ -- $ 5,717