日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2022-05-30 | $33.88 | $37.36 | $37.36 | $37.36 |
2022-05-31 | $37.36 | $36.29 | $36.29 | $36.29 |
2022-06-01 | $36.29 | $36.35 | $36.37 | $36.28 |
2022-06-25 | $22.89 | $23.21 | $23.21 | $23.21 |
2022-06-26 | $23.21 | $22.41 | $22.41 | $22.41 |
2022-06-27 | $22.41 | $22.37 | $22.46 | $22.37 |
2022-06-30 | $20.55 | $20.00 | $20.00 | $20.00 |
2022-07-01 | $20.00 | $19.68 | $20.03 | $19.67 |
2022-07-04 | $20.06 | $21.50 | $21.50 | $21.50 |
2022-07-05 | $21.50 | $21.51 | $21.51 | $21.46 |
2022-07-06 | $21.17 | $22.17 | $22.17 | $22.17 |
2022-07-07 | $22.17 | $22.21 | $22.22 | $22.17 |
2022-07-08 | $23.13 | $22.70 | $22.70 | $22.70 |
2022-07-09 | $22.70 | $22.75 | $22.75 | $22.75 |
2022-07-10 | $22.75 | $21.83 | $21.83 | $21.83 |
2022-07-11 | $21.83 | $20.50 | $20.50 | $20.50 |
2022-07-12 | $20.50 | $20.45 | $20.50 | $20.45 |
2022-07-13 | $19.40 | $20.84 | $20.84 | $20.84 |
2022-07-14 | $20.84 | $20.87 | $20.88 | $20.81 |
2022-07-21 | $28.46 | $29.47 | $29.47 | $29.47 |
2022-07-22 | $29.47 | $29.47 | $29.48 | $29.42 |
2022-07-23 | $28.72 | $28.97 | $28.97 | $28.97 |
2022-07-24 | $28.97 | $29.88 | $29.88 | $29.88 |
2022-07-25 | $29.88 | $26.89 | $26.89 | $26.89 |
2022-07-26 | $26.89 | $27.11 | $27.11 | $27.11 |
2022-07-27 | $27.11 | $27.18 | $27.27 | $27.01 |
2022-08-02 | $30.49 | $30.50 | $30.50 | $30.50 |
2022-08-03 | $30.50 | $30.27 | $30.27 | $30.27 |
2022-08-04 | $30.27 | $30.27 | $30.30 | $30.22 |
2022-08-08 | $31.80 | $33.25 | $33.25 | $33.25 |
2022-08-09 | $33.25 | $33.24 | $33.26 | $33.19 |
2022-08-11 | $34.67 | $35.18 | $35.18 | $35.18 |
2022-08-12 | $35.18 | $36.64 | $36.64 | $36.64 |
2022-08-13 | $36.64 | $37.06 | $37.06 | $37.06 |
2022-08-14 | $37.11 | $36.20 | $36.20 | $36.20 |
2022-08-15 | $36.20 | $35.52 | $35.52 | $35.52 |
2022-08-16 | $35.52 | $35.46 | $35.53 | $35.42 |
2022-08-19 | $34.53 | $30.09 | $30.09 | $30.09 |
2022-08-20 | $30.09 | $30.31 | $30.37 | $30.07 |
2022-08-21 | $29.47 | $30.25 | $30.25 | $30.25 |
2022-08-22 | $30.25 | $30.05 | $30.28 | $29.95 |
2022-09-08 | $30.48 | $30.59 | $30.59 | $30.59 |
2022-09-09 | $30.59 | $32.15 | $32.15 | $32.15 |
2022-09-10 | $32.15 | $33.19 | $33.19 | $33.19 |
2022-09-11 | $33.19 | $33.04 | $33.04 | $33.04 |
2022-09-12 | $33.04 | $32.10 | $32.10 | $32.10 |
2022-09-13 | $32.10 | $29.44 | $29.44 | $29.44 |
2022-09-14 | $29.44 | $30.66 | $30.66 | $30.66 |
2022-09-15 | $30.66 | $27.54 | $27.54 | $27.54 |
2022-09-16 | $27.54 | $26.82 | $26.82 | $26.82 |
2022-09-17 | $26.82 | $27.47 | $27.47 | $27.47 |
2022-09-18 | $27.47 | $24.95 | $24.95 | $24.95 |
2022-09-19 | $24.95 | $25.74 | $25.74 | $25.74 |
2022-09-20 | $25.74 | $24.74 | $24.74 | $24.74 |
2022-09-21 | $24.74 | $23.31 | $23.31 | $23.31 |
2022-09-22 | $23.31 | $24.80 | $24.80 | $24.80 |
2022-09-23 | $24.80 | $24.81 | $24.81 | $24.81 |
2022-09-24 | $24.81 | $24.63 | $24.63 | $24.63 |
2022-09-25 | $24.63 | $24.21 | $24.21 | $24.21 |
2022-09-26 | $24.21 | $25.00 | $25.00 | $25.00 |
2022-09-27 | $25.00 | $24.97 | $25.01 | $24.93 |
2022-09-30 | $24.98 | $24.85 | $24.85 | $24.85 |
2022-10-01 | $24.85 | $24.53 | $24.53 | $24.53 |
2022-10-02 | $24.53 | $23.87 | $23.87 | $23.87 |
2022-10-03 | $23.87 | $24.75 | $24.75 | $24.75 |
2022-10-04 | $24.75 | $25.47 | $25.47 | $25.47 |
2022-10-05 | $25.47 | $25.31 | $25.31 | $25.31 |
2022-10-06 | $25.29 | $25.29 | $25.29 | $25.29 |
2022-10-07 | $25.29 | $24.89 | $24.89 | $24.89 |
2022-10-08 | $24.89 | $24.60 | $24.60 | $24.60 |
2022-10-09 | $24.60 | $24.75 | $24.75 | $24.75 |
2022-10-10 | $24.75 | $24.12 | $24.12 | $24.12 |
2022-10-11 | $24.12 | $23.93 | $23.93 | $23.93 |
2022-10-12 | $23.93 | $24.20 | $24.20 | $24.20 |
2022-10-13 | $24.20 | $24.08 | $24.08 | $24.08 |
2022-10-14 | $24.08 | $24.25 | $24.25 | $24.25 |
2022-10-15 | $24.25 | $23.84 | $23.84 | $23.84 |
2022-10-16 | $23.84 | $24.42 | $24.42 | $24.42 |
2022-10-17 | $24.42 | $24.90 | $24.90 | $24.90 |
2022-10-18 | $24.90 | $24.51 | $24.51 | $24.51 |
2022-10-19 | $24.51 | $24.03 | $24.03 | $24.03 |
2022-10-20 | $24.03 | $23.99 | $23.99 | $23.99 |
2022-10-21 | $23.99 | $24.31 | $24.31 | $24.31 |
2022-10-22 | $24.31 | $24.57 | $24.57 | $24.57 |
2022-10-23 | $24.57 | $24.58 | $24.58 | $24.57 |
2022-10-31 | $29.75 | $29.41 | $29.41 | $29.41 |
2022-11-01 | $29.41 | $29.52 | $29.52 | $29.52 |
2022-11-02 | $29.52 | $28.39 | $28.39 | $28.39 |
2022-11-03 | $28.39 | $28.63 | $28.63 | $28.63 |
2022-11-04 | $28.63 | $30.76 | $30.76 | $30.76 |
2022-11-05 | $30.76 | $30.70 | $30.84 | $30.69 |
2022-11-07 | $29.34 | $29.33 | $29.33 | $29.33 |
2022-11-08 | $29.33 | $24.95 | $24.95 | $24.95 |
2022-11-09 | $24.95 | $20.65 | $20.65 | $20.65 |
2022-11-10 | $20.65 | $24.24 | $24.24 | $24.24 |
2022-11-11 | $24.24 | $24.03 | $24.03 | $24.03 |
2022-11-12 | $24.03 | $23.47 | $23.47 | $23.47 |
2022-11-13 | $23.47 | $22.81 | $22.81 | $22.81 |
2022-11-14 | $22.81 | $23.21 | $23.21 | $23.21 |
2022-11-15 | $23.21 | $23.41 | $23.41 | $23.41 |
2022-11-16 | $23.41 | $22.72 | $22.72 | $22.72 |
2022-11-17 | $22.72 | $22.43 | $22.43 | $22.43 |
2022-11-18 | $22.43 | $22.65 | $22.65 | $22.65 |
2022-11-19 | $22.65 | $22.75 | $22.75 | $22.75 |
2022-11-20 | $22.75 | $21.33 | $21.33 | $21.33 |
2022-11-21 | $21.33 | $20.68 | $20.68 | $20.68 |
2022-11-22 | $20.68 | $21.28 | $21.28 | $21.28 |
2022-11-23 | $21.28 | $22.14 | $22.14 | $22.14 |
2022-11-24 | $22.14 | $22.50 | $22.50 | $22.50 |
2022-11-25 | $22.50 | $22.41 | $22.41 | $22.41 |
2022-11-26 | $22.41 | $22.40 | $22.42 | $22.39 |
2022-11-30 | $22.73 | $24.21 | $24.21 | $24.21 |
2022-12-01 | $24.22 | $23.87 | $23.87 | $23.87 |
2022-12-02 | $23.87 | $24.23 | $24.23 | $24.23 |
2022-12-03 | $24.23 | $23.23 | $23.23 | $23.23 |
2022-12-04 | $23.21 | $23.93 | $23.93 | $23.93 |
2022-12-05 | $23.93 | $23.55 | $23.55 | $23.55 |
2022-12-06 | $23.55 | $23.77 | $23.77 | $23.77 |
2022-12-07 | $23.77 | $23.03 | $23.03 | $23.03 |
2022-12-08 | $23.03 | $23.94 | $23.94 | $23.94 |
2022-12-09 | $23.94 | $23.62 | $23.62 | $23.62 |
2022-12-10 | $23.62 | $23.68 | $23.68 | $23.68 |
2022-12-11 | $23.68 | $23.62 | $23.62 | $23.62 |
2022-12-12 | $23.62 | $23.85 | $23.85 | $23.85 |
2022-12-13 | $23.85 | $24.69 | $24.69 | $24.69 |
2022-12-14 | $24.69 | $24.45 | $24.45 | $24.45 |
2022-12-15 | $24.45 | $23.69 | $23.69 | $23.69 |
2022-12-16 | $23.69 | $21.84 | $21.84 | $21.84 |
2022-12-17 | $21.84 | $22.20 | $22.20 | $22.20 |
2022-12-18 | $22.20 | $22.13 | $22.13 | $22.13 |
2022-12-19 | $22.13 | $21.84 | $21.84 | $21.84 |
2022-12-20 | $21.84 | $22.76 | $22.76 | $22.76 |
2022-12-21 | $22.76 | $22.70 | $22.70 | $22.70 |
2022-12-22 | $22.70 | $22.77 | $22.77 | $22.77 |
2022-12-23 | $22.77 | $22.74 | $22.78 | $22.74 |
2022-12-31 | $22.42 | $22.35 | $22.35 | $22.35 |
2023-01-01 | $22.35 | $22.44 | $22.44 | $22.44 |
2023-01-02 | $22.44 | $22.70 | $22.70 | $22.70 |
2023-01-03 | $22.70 | $22.70 | $22.70 | $22.70 |
2023-01-04 | $22.70 | $23.50 | $23.50 | $23.50 |
2023-01-05 | $23.50 | $23.50 | $23.50 | $23.49 |
2023-01-06 | $23.39 | $23.72 | $23.72 | $23.72 |
2023-01-07 | $23.72 | $23.63 | $23.63 | $23.63 |
2023-01-08 | $23.63 | $24.10 | $24.10 | $24.10 |
2023-01-09 | $24.10 | $24.69 | $24.69 | $24.69 |
2023-01-10 | $24.69 | $24.97 | $24.97 | $24.97 |
2023-01-11 | $24.97 | $25.97 | $25.97 | $25.97 |
2023-01-12 | $25.97 | $26.48 | $26.48 | $26.48 |
2023-01-13 | $26.48 | $27.14 | $27.14 | $27.14 |
2023-01-14 | $27.14 | $28.99 | $28.99 | $28.99 |
2023-01-15 | $28.99 | $29.04 | $29.04 | $29.04 |
2023-01-16 | $29.04 | $29.49 | $29.49 | $29.49 |
2023-01-17 | $29.49 | $29.27 | $29.27 | $29.27 |
2023-01-18 | $29.27 | $28.28 | $28.28 | $28.28 |
2023-01-19 | $28.28 | $29.01 | $29.01 | $29.01 |
2023-01-20 | $29.01 | $31.02 | $31.02 | $31.02 |
2023-01-21 | $31.02 | $30.42 | $30.42 | $30.42 |
2023-01-22 | $30.42 | $30.44 | $30.44 | $30.44 |
2023-01-23 | $30.44 | $30.41 | $30.41 | $30.41 |
2023-01-24 | $30.41 | $29.10 | $29.10 | $29.10 |
2023-01-25 | $29.10 | $29.08 | $29.12 | $29.06 |
2023-01-31 | $29.29 | $29.65 | $29.65 | $29.65 |
2023-02-01 | $29.65 | $30.70 | $30.70 | $30.70 |
2023-02-02 | $30.70 | $30.72 | $30.72 | $30.72 |
2023-02-03 | $30.72 | $30.81 | $30.82 | $30.72 |
2023-02-05 | $31.17 | $30.48 | $30.48 | $30.48 |
2023-02-06 | $30.48 | $30.19 | $30.19 | $30.19 |
2023-02-07 | $30.19 | $31.26 | $31.26 | $31.26 |
2023-02-08 | $31.26 | $30.87 | $30.87 | $30.87 |
2023-02-09 | $30.87 | $28.91 | $28.91 | $28.91 |
2023-02-10 | $28.91 | $28.31 | $28.31 | $28.31 |
2023-02-11 | $28.31 | $28.78 | $28.78 | $28.78 |
2023-02-12 | $28.78 | $28.34 | $28.34 | $28.34 |
2023-02-13 | $28.34 | $28.17 | $28.17 | $28.17 |
2023-02-14 | $28.17 | $29.10 | $29.10 | $29.10 |
2023-02-15 | $29.10 | $31.33 | $31.33 | $31.33 |
2023-02-16 | $31.33 | $30.64 | $30.64 | $30.64 |
2023-02-17 | $30.64 | $31.68 | $31.68 | $31.68 |
2023-02-18 | $31.68 | $31.64 | $31.64 | $31.64 |
2023-02-19 | $31.64 | $31.44 | $31.44 | $31.44 |
2023-02-20 | $31.44 | $31.82 | $31.82 | $31.82 |
2023-02-21 | $31.86 | $31.04 | $31.04 | $31.04 |
2023-02-22 | $31.04 | $30.73 | $30.73 | $30.73 |
2023-02-23 | $30.73 | $30.74 | $30.75 | $30.72 |
2023-02-25 | $30.07 | $29.82 | $29.82 | $29.82 |
2023-02-26 | $29.82 | $30.70 | $30.70 | $30.70 |
2023-02-27 | $30.70 | $30.68 | $30.70 | $30.66 |
2023-02-28 | $30.55 | $30.01 | $30.01 | $30.01 |
2023-03-01 | $30.01 | $31.15 | $31.15 | $31.15 |
2023-03-02 | $31.15 | $30.81 | $30.81 | $30.81 |
2023-03-03 | $30.81 | $29.35 | $29.35 | $29.35 |
2023-03-04 | $29.35 | $29.30 | $29.30 | $29.30 |
2023-03-05 | $29.30 | $29.32 | $29.33 | $29.30 |
2023-03-06 | $29.26 | $29.28 | $29.28 | $29.28 |
2023-03-07 | $29.28 | $29.20 | $29.20 | $29.20 |
2023-03-08 | $29.20 | $28.66 | $28.66 | $28.66 |
2023-03-09 | $28.66 | $26.88 | $26.88 | $26.88 |
2023-03-10 | $26.88 | $26.77 | $26.77 | $26.77 |
2023-03-11 | $26.77 | $27.73 | $27.73 | $27.73 |
2023-03-12 | $27.73 | $29.76 | $29.76 | $29.76 |
2023-03-13 | $29.76 | $31.43 | $31.43 | $31.43 |
2023-03-14 | $31.43 | $31.89 | $31.89 | $31.89 |
2023-03-15 | $31.89 | $30.97 | $30.97 | $30.97 |
2023-03-16 | $30.97 | $31.36 | $31.36 | $31.36 |
2023-03-17 | $31.36 | $33.54 | $33.54 | $33.54 |
2023-03-18 | $33.54 | $32.97 | $32.97 | $32.97 |
2023-03-19 | $32.97 | $33.38 | $33.38 | $33.38 |
2023-03-20 | $33.38 | $32.51 | $32.51 | $32.51 |
2023-03-21 | $32.51 | $33.80 | $33.80 | $33.80 |
2023-03-22 | $33.80 | $32.52 | $32.52 | $32.52 |
2023-03-23 | $32.52 | $33.98 | $33.98 | $33.98 |
2023-03-24 | $33.98 | $32.76 | $32.76 | $32.76 |
2023-03-25 | $32.76 | $32.61 | $32.61 | $32.61 |
2023-03-26 | $32.61 | $33.21 | $33.21 | $33.21 |
2023-03-27 | $33.21 | $32.09 | $32.09 | $32.09 |
2023-03-28 | $32.09 | $33.17 | $33.17 | $33.17 |
2023-03-29 | $33.17 | $33.54 | $33.54 | $33.54 |
2023-03-30 | $33.54 | $33.55 | $33.55 | $33.55 |
2023-03-31 | $33.55 | $34.08 | $34.08 | $34.08 |
2023-04-01 | $34.08 | $34.06 | $34.06 | $34.06 |
2023-04-02 | $34.06 | $33.58 | $33.58 | $33.58 |
2023-04-03 | $33.58 | $33.87 | $33.87 | $33.87 |
2023-04-04 | $33.87 | $35.01 | $35.01 | $35.01 |
2023-04-05 | $35.00 | $35.71 | $35.71 | $35.71 |
2023-04-06 | $35.71 | $35.03 | $35.03 | $35.03 |
2023-04-07 | $35.03 | $34.87 | $34.87 | $34.87 |
2023-04-08 | $34.87 | $34.59 | $34.59 | $34.59 |
2023-04-09 | $34.59 | $34.78 | $34.78 | $34.78 |
2023-04-10 | $34.78 | $35.74 | $35.74 | $35.74 |
2023-04-11 | $35.74 | $35.37 | $35.37 | $35.37 |
2023-04-12 | $35.37 | $35.88 | $35.88 | $35.88 |
2023-04-13 | $35.88 | $37.66 | $37.66 | $37.66 |
2023-04-14 | $37.66 | $39.30 | $39.30 | $39.30 |
2023-04-15 | $39.30 | $39.13 | $39.13 | $39.13 |
2023-04-16 | $39.13 | $39.65 | $39.65 | $39.65 |
2023-04-17 | $39.65 | $38.82 | $38.82 | $38.82 |
2023-04-18 | $38.82 | $39.35 | $39.35 | $39.35 |
2023-04-19 | $39.35 | $36.21 | $36.21 | $36.21 |
2023-04-20 | $36.21 | $36.34 | $36.34 | $36.34 |
2023-04-21 | $36.34 | $34.58 | $34.58 | $34.58 |
2023-04-22 | $34.58 | $35.05 | $35.05 | $35.05 |
2023-04-23 | $35.05 | $34.83 | $34.83 | $34.83 |
2023-04-24 | $34.83 | $34.45 | $34.45 | $34.45 |
2023-04-25 | $34.45 | $34.90 | $34.90 | $34.90 |
2023-04-26 | $34.90 | $34.91 | $34.91 | $34.91 |
2023-04-27 | $34.91 | $35.71 | $35.71 | $35.71 |
2023-04-28 | $35.71 | $35.39 | $35.39 | $35.39 |
2023-04-29 | $35.39 | $35.70 | $35.70 | $35.70 |
2023-04-30 | $35.70 | $34.97 | $34.97 | $34.97 |
2023-05-01 | $34.97 | $34.25 | $34.25 | $34.25 |
2023-05-02 | $34.25 | $35.00 | $35.00 | $35.00 |
2023-05-03 | $35.00 | $35.64 | $35.64 | $35.64 |
2023-05-04 | $35.64 | $35.13 | $35.13 | $35.13 |
2023-05-05 | $35.13 | $37.33 | $37.33 | $37.33 |
2023-05-06 | $37.33 | $35.57 | $35.57 | $35.57 |
2023-05-07 | $35.57 | $35.15 | $35.15 | $35.15 |
2023-05-08 | $35.15 | $34.67 | $34.67 | $34.67 |
2023-05-09 | $34.67 | $34.58 | $34.58 | $34.58 |
2023-05-10 | $34.58 | $34.46 | $34.46 | $34.46 |
2023-05-11 | $34.46 | $33.58 | $33.58 | $33.58 |
2023-05-12 | $33.58 | $33.81 | $33.81 | $33.81 |
2023-05-13 | $33.81 | $33.59 | $33.59 | $33.59 |
2023-05-14 | $33.59 | $33.66 | $33.66 | $33.66 |
2023-05-15 | $33.66 | $33.98 | $33.98 | $33.98 |
2023-05-16 | $33.98 | $33.95 | $34.00 | $33.93 |
Countinghouse Fund is an already-established foreign exchange direct hedge fund which uses coded algorithms and mathematical techniques to force profit from volatility and movement in the market. CHT is an ERC20 token that powers the Countinghouse cryptocurrency fund.
全名 | Countinghouse Fund (CHT) |
---|---|
开始日期 | N/A |
算法 | N/A |
证明类型 | N/A |
网站 | https://www.countinghousefund.com/ |
@CountinghouseFd | |
https://www.facebook.com/countinghousefund/ | |
https://www.reddit.com/r/Countinghouse_Fund/ | |
块号 | N/A |
阻止时间 | N/A |
阻止奖励 | N/A |
开采的总硬币 | N/A |
以前的总硬币开采 | N/A |
每秒净哈希值 | N/A |
Countinghouse Fund is an already-established foreign exchange direct hedge fund which uses coded algorithms and mathematical techniques to force profit from volatility and movement in the market. CHT is an ERC20 token that powers the Countinghouse cryptocurrency fund.
Team:
Countinghouse Fund is currently holding an ICO in oreder to fund their efforts. The ICO token supply represents 96% of the total token supply, so there will be a total of 48,000,000 tokens available, for 0.001 ETH each at the offering. The ICO funding cap is 20,000,000 USD and is expected to end on June 12th, 2018 or when the funding cap is reached.
Token Reserve Split (4%):
Countinghouse Fund ICO campaign will feature bonuses and a bounty program, and the token will not be mineable.
ICO 状态 | Ongoing |
---|---|
令牌供应 | 50000000 |
开始日期 | 2018-04-03 |
结束日期 | 2018-06-12 |
募集资金 (BTC) | 5,512,266 CHT tokens sold |
募集资金 (USD) | 4300000 |
开始价格 (USD) | 0.001 |
安全审计公司 | N/A |
ICO法律表格 | LLC |
ICO管辖权 | Republic of Seychelles |
法律顾问 | N/A |
博客 | N/A |
白皮书 | N/A |