# | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 |
---|
0.014621 | Gate.io | 44080.6 | /cdn/crypto/logos/exchanges/GATE.png | $ 649.51 | 1730417239 | CHAIN/USDT | https://gate.io/trade/CHAIN_USDT | USDT | 1 | https://gate.io/trade/CHAIN_USDT | 80.2466378154 | 14 분s 전 |
5.82E-6 | Gate.io | 10850.798 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.061356 | 1730417240 | CHAIN/ETH | https://gate.io/trade/CHAIN_ETH | ETH | 2 | https://gate.io/trade/CHAIN_ETH | 19.7533621846 | 14 분s 전 |
0.0278 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | $ 0.00000000 | 1730332933 | CHAIN/USDT | https://www.lbank.info/exchange/chain/usdt | USDT | 3 | https://www.lbank.info/exchange/chain/usdt | 0 | 24 시간s 전 |
2.411E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1730332922 | CHAIN/ETH | https://info.uniswap.org/#/tokens/0xc4c2614e694cf534d407ee49f8e44d125e4681c4 | ETH | 4 | https://info.uniswap.org/#/tokens/0xc4c2614e694cf534d407ee49f8e44d125e4681c4 | 0 | 24 시간s 전 |
Date | Price | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 |
---|
1 | 0.01675387 | -0.00206873 | -12.347773977 | 0.0142393 | 0.01817084 | 12714.8267143 | CX |
4 | 0.0174439 | -0.00275876 | -15.8150413612 | 0.01383015 | 0.06025089 | 7567.67968966 | CX |
12 | 0.02687883 | -0.01219369 | -45.3654046698 | 0.01320778 | 0.06401304 | 7433.069 | CX |
26 | 0.01851321 | -0.00382807 | -20.6775054137 | 0.00664557 | 0.0923413 | 1019516.88537 | CX |
52 | 0.00912456 | 0.00556058 | 60.9408015291 | 0.00564025 | 0.11413298 | 753193.17242 | CX |
156 | 0.19647796 | -0.18179282 | -92.5258079838 | 0.00121521 | 0.44818002 | 497145.233637 | CX |
260 | 0.69592196 | -0.68123682 | -97.8898294861 | 0.00121521 | 1.07931462 | 425356.211933 | CX |
Chain Games is an evolution in Web 3.0 blockchain gaming combining smart contract based wagering with gameplay.
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|
1730332200 | 0.01441763 | -0.00018 | -1.23 | 0.01459529 | 0.01478423 | 0.01433498 | 16312 |
1730245800 | 0.01459745 | -0.00064 | -4.20 | 0.01523324 | 0.01560182 | 0.0142393 | 12395 |
1730159400 | 0.0152377 | 0.00050207 | 3.41 | 0.0174439 | 0.01817084 | 0.01475368 | 8083 |
1730073000 | 0.01473563 | -0.000638 | -4.15 | 0.01535467 | 0.01554721 | 0.01471005 | 25045 |
1729986600 | 0.01537314 | -0.00034 | -2.16 | 0.01586434 | 0.01643499 | 0.01537314 | 6108 |
1729900200 | 0.01571273 | -0.001223 | -7.22 | 0.0169643 | 0.01705849 | 0.01546524 | 12570 |
1729813800 | 0.01693586 | 0.0001651 | 0.98 | 0.01675387 | 0.017181 | 0.01652348 | 8489 |
1729727400 | 0.01677076 | -0.000804 | -4.57 | 0.01755426 | 0.01772553 | 0.01664783 | 24464 |
1729641000 | 0.01757497 | -0.00077 | -4.20 | 0.01836932 | 0.01836932 | 0.01726631 | 18217 |
1729554600 | 0.01834469 | -0.000622 | -3.28 | 0.01901657 | 0.01913296 | 0.0172729 | 8103 |
1729468200 | 0.01896626 | -0.000342 | -1.77 | 0.01932331 | 0.01936104 | 0.01817808 | 11083 |
1729381800 | 0.01930814 | 0.00118073 | 6.51 | 0.01811938 | 0.01940714 | 0.01808097 | 4277 |
1729295400 | 0.01812741 | -1.4E-5 | -0.08 | 0.0174439 | 0.01835043 | 0.01650999 | 935 |
1729209000 | 0.0181413 | -0.000731 | -3.87 | 0.0174439 | 0.01821769 | 0.01650999 | 0 |
1729122600 | 0.01887196 | 0.00349311 | 22.71 | 0.01542876 | 0.02430715 | 0.01538134 | 21780 |
1729036200 | 0.01537885 | -2.3E-5 | -0.15 | 0.0154067 | 0.01563833 | 0.01383015 | 2564 |
1728949800 | 0.01540195 | -0.000245 | -1.57 | 0.0174439 | 0.01817084 | 0.0149445 | 531 |
1728863400 | 0.01564648 | 1.9E-5 | 0.12 | 0.01564255 | 0.01574869 | 0.01547463 | 2580 |
1728777000 | 0.01562728 | -0.000193 | -1.22 | 0.01585317 | 0.01615977 | 0.01557522 | 2293 |
1728690600 | 0.01582048 | 9.4E-5 | 0.60 | 0.0157239 | 0.01618122 | 0.01571004 | 310 |
1728604200 | 0.01572641 | 8.4E-7 | 0.01 | 0.0157451 | 0.015917 | 0.01484509 | 980 |
1728517800 | 0.01572557 | 0.00020081 | 1.29 | 0.01550364 | 0.01572557 | 0.01460445 | 16046 |
1728431400 | 0.01552476 | -0.000447 | -2.80 | 0.01598374 | 0.01616723 | 0.01530362 | 1133 |
1728345000 | 0.01597222 | 0.00116355 | 7.86 | 0.0174439 | 0.06025089 | 0.01494436 | 3606 |
1728258600 | 0.01480867 | -0.000166 | -1.11 | 0.01494472 | 0.01508367 | 0.01458783 | 2652 |
1728172200 | 0.01497442 | 4.0E-6 | 0.03 | 0.01500381 | 0.01504926 | 0.01482134 | 0 |
1728085800 | 0.01496996 | 0.00070389 | 4.93 | 0.01427585 | 0.01512638 | 0.0142061 | 2891 |
1727999400 | 0.01426607 | -0.00094 | -6.18 | 0.0174439 | 0.01817084 | 0.01410534 | 1726 |
1727913000 | 0.01520593 | 0.00027642 | 1.85 | 0.01492226 | 0.01686264 | 0.01364152 | 4691 |
1727826600 | 0.01492951 | -0.000974 | -6.12 | 0.01595589 | 0.01989392 | 0.01320778 | 4042 |
1727740200 | 0.01590391 | -0.001291 | -7.51 | 0.01723038 | 0.01755757 | 0.01580436 | 2911 |
1727653800 | 0.01719513 | -0.000143 | -0.82 | 0.01734086 | 0.01738694 | 0.01708348 | 0 |
1727567400 | 0.01733853 | -0.000169 | -0.97 | 0.01751774 | 0.01755467 | 0.01722413 | 548 |
1727481000 | 0.01750755 | -0.000426 | -2.38 | 0.01793012 | 0.01860175 | 0.01747082 | 225 |
1727394600 | 0.01793339 | 0.00137434 | 8.30 | 0.01660611 | 0.01813751 | 0.01645713 | 1947 |
1727308200 | 0.01655905 | 4.4E-5 | 0.27 | 0.01648971 | 0.01689508 | 0.01625142 | 164 |
1727221800 | 0.01651515 | 3.9E-5 | 0.24 | 0.01647161 | 0.01661262 | 0.01614531 | 0 |
1727135400 | 0.01647597 | 0.00041469 | 2.58 | 0.0174439 | 0.01817084 | 0.016378 | 0 |
1727049000 | 0.01606128 | -0.002613 | -13.99 | 0.01865108 | 0.018692 | 0.01572639 | 226 |
1726962600 | 0.01867411 | 0.00046181 | 2.54 | 0.01824902 | 0.01868972 | 0.0180518 | 0 |
1726876200 | 0.0182123 | 0.00062245 | 3.54 | 0.01757773 | 0.01833315 | 0.01739969 | 0 |
1726789800 | 0.01758985 | 0.00228372 | 14.92 | 0.01548384 | 0.01774671 | 0.01544816 | 181 |
1726703400 | 0.01530613 | -0.001315 | -7.91 | 0.01663725 | 0.01663818 | 0.01481733 | 2000 |
1726617000 | 0.01662154 | -0.000868 | -4.96 | 0.0174439 | 0.01817084 | 0.01645353 | 307 |
1726530600 | 0.01748957 | -0.001796 | -9.31 | 0.01931155 | 0.02023947 | 0.01726606 | 808 |
1726444200 | 0.01928559 | -0.001454 | -7.01 | 0.02074498 | 0.02134294 | 0.01921262 | 1466 |
1726357800 | 0.02073949 | -2.3E-5 | -0.11 | 0.02075615 | 0.02087391 | 0.02053133 | 490 |
1726271400 | 0.02076218 | 0.00119133 | 6.09 | 0.01954874 | 0.02093312 | 0.01947323 | 3281 |
1726185000 | 0.01957085 | -0.000395 | -1.98 | 0.01993773 | 0.02010992 | 0.01875059 | 1484 |
1726098600 | 0.01996568 | -0.001435 | -6.71 | 0.0213696 | 0.02137112 | 0.01943778 | 359 |
1726012200 | 0.02140087 | 0.00061175 | 2.94 | 0.02073781 | 0.02148446 | 0.01922715 | 523 |
1725925800 | 0.02078912 | 0.00295312 | 16.56 | 0.0499969 | 0.05297364 | 0.01766294 | 426 |
1725839400 | 0.017836 | 0.00024684 | 1.40 | 0.01758591 | 0.01804215 | 0.01738852 | 0 |
1725753000 | 0.01758916 | -0.001457 | -7.65 | 0.01909841 | 0.01968117 | 0.01750647 | 278 |
1725666600 | 0.01904665 | -0.000589 | -3.00 | 0.0196497 | 0.02005469 | 0.01683735 | 1574 |
1725580200 | 0.01963519 | -0.001684 | -7.90 | 0.02135902 | 0.02155737 | 0.01960817 | 322 |
1725493800 | 0.02131917 | 0.00070752 | 3.43 | 0.02037277 | 0.02230728 | 0.01947899 | 4585 |
1725407400 | 0.02061165 | -0.000977 | -4.53 | 0.0215857 | 0.02170203 | 0.0205197 | 340 |
1725321000 | 0.02158876 | -0.000895 | -3.98 | 0.0499969 | 0.05297364 | 0.02145721 | 8978 |
1725234600 | 0.02248342 | -0.000749 | -3.22 | 0.02430957 | 0.02434703 | 0.0222604 | 995 |
1725148200 | 0.02323211 | -9.2E-5 | -0.39 | 0.02330731 | 0.02336851 | 0.0225647 | 1119 |
1725061800 | 0.02332393 | 0.00181593 | 8.44 | 0.02149387 | 0.02343312 | 0.02083613 | 679 |
1724975400 | 0.021508 | -0.001135 | -5.01 | 0.02259862 | 0.02837472 | 0.02134359 | 21262 |
1724889000 | 0.02264305 | 0.0001 | 0.44 | 0.02249683 | 0.02633176 | 0.0221315 | 3956 |
1724802600 | 0.02254331 | -0.002007 | -8.18 | 0.02457818 | 0.0246726 | 0.02203905 | 1979 |
1724716200 | 0.02455045 | -0.005733 | -18.93 | 0.03027481 | 0.03133005 | 0.02395342 | 1821 |
1724629800 | 0.03028308 | -0.002629 | -7.99 | 0.03302328 | 0.03599042 | 0.03027488 | 2000 |
1724543400 | 0.03291159 | 0.00930114 | 39.39 | 0.02363359 | 0.03333499 | 0.02358244 | 1560 |
1724457000 | 0.02361045 | -0.012544 | -34.70 | 0.03613722 | 0.03651024 | 0.01959396 | 13657 |
1724370600 | 0.03615403 | -0.00031 | -0.85 | 0.0499969 | 0.0629271 | 0.03586561 | 269 |
1724284200 | 0.03646409 | -0.000913 | -2.44 | 0.03748499 | 0.04100539 | 0.02631774 | 11575 |
1724197800 | 0.03737709 | -0.0222 | -37.26 | 0.05959136 | 0.06401304 | 0.03497146 | 10322 |
1724111400 | 0.05957735 | 0.01040673 | 21.16 | 0.0499969 | 0.06206589 | 0.04668335 | 782 |
1724025000 | 0.04917062 | 0.00293551 | 6.35 | 0.04621724 | 0.05210665 | 0.04597701 | 195 |
1723938600 | 0.04623511 | 0.0039851 | 9.43 | 0.04222722 | 0.04645765 | 0.04137206 | 4424 |
1723852200 | 0.04225001 | -0.000958 | -2.22 | 0.04313752 | 0.04375871 | 0.04108553 | 1198 |
1723765800 | 0.04320816 | -0.006756 | -13.52 | 0.0499969 | 0.05297364 | 0.04246145 | 5884 |
1723679400 | 0.04996463 | 0.0091675 | 22.47 | 0.04085493 | 0.05293898 | 0.04066025 | 34441 |
1723593000 | 0.04079713 | 0.00946023 | 30.19 | 0.03118109 | 0.04217579 | 0.03095585 | 33997 |
1723506600 | 0.0313369 | 0.0005877 | 1.91 | 0.03160303 | 0.03389516 | 0.02927228 | 28681 |
1723420200 | 0.0307492 | -0.002225 | -6.75 | 0.03301245 | 0.03323162 | 0.03057179 | 50930 |
1723333800 | 0.03297386 | 0.00176853 | 5.67 | 0.031201 | 0.0342017 | 0.03066204 | 47088 |
1723247400 | 0.03120533 | -0.000364 | -1.15 | 0.03160303 | 0.03389516 | 0.03031203 | 53158 |
1723161000 | 0.03156914 | 0.00457968 | 16.97 | 0.02687883 | 0.03726691 | 0.02670668 | 38197 |
1723074600 | 0.02698946 | 0.00149105 | 5.85 | 0.02557467 | 0.028811 | 0.02519148 | 41424 |
1722988200 | 0.02549841 | 0.00605187 | 31.12 | 0.01933186 | 0.02570557 | 0.01933186 | 43753 |
1722901800 | 0.01944654 | -0.00607 | -23.79 | 0.02975769 | 0.05706113 | 0.01909697 | 28683 |
1722815400 | 0.0255165 | -0.004282 | -14.37 | 0.02975769 | 0.03004664 | 0.0235939 | 54785 |
1722729000 | 0.0297988 | 0.00228697 | 8.31 | 0.02752907 | 0.03027668 | 0.0256976 | 33269 |
1722642600 | 0.02751183 | 0.00336325 | 13.93 | 0.02412815 | 0.03089267 | 0.02399716 | 36300 |
1722556200 | 0.02414858 | -0.003302 | -12.03 | 0.02748017 | 0.02759244 | 0.02350382 | 79875 |
1722469800 | 0.02745066 | 0.00179771 | 7.01 | 0.02554749 | 0.02797976 | 0.02541562 | 65075 |