CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01069 | $0.01070 | $0.01028 | $0.01058 | $115.64 | $44,363.94 |
| 2018-08-02 | $0.01058 | $0.01070 | $0.008773 | $0.008825 | $37.61 | $37,020.03 |
| 2018-08-03 | $0.008824 | $0.02106 | $0.007329 | $0.008301 | $4,506.36 | $34,824.97 |
| 2018-08-04 | $0.008313 | $0.008681 | $0.006753 | $0.007191 | $628.80 | $30,165.73 |
| 2018-08-05 | $0.007194 | $0.007813 | $0.006653 | $0.007043 | $184.89 | $29,546.32 |
| 2018-08-06 | $0.007051 | $0.008388 | $0.006860 | $0.007774 | $122.22 | $32,614.55 |
| 2018-08-07 | $0.007771 | $0.008349 | $0.006591 | $0.007525 | $63.63 | $31,567.91 |
| 2018-08-08 | $0.007533 | $0.007533 | $0.006045 | $0.006080 | $97.01 | $25,507.58 |
| 2018-08-09 | $0.006094 | $0.006415 | $0.006042 | $0.006350 | $174.01 | $26,637.83 |
| 2018-08-10 | $0.006343 | $0.007293 | $0.006174 | $0.006965 | $89.08 | $29,220.44 |
| 2018-08-11 | $0.006959 | $0.006967 | $0.006337 | $0.006525 | $30.64 | $27,374.12 |
| 2018-08-12 | $0.006506 | $0.008157 | $0.006384 | $0.008097 | $111.48 | $33,967.44 |
| 2018-08-13 | $0.008094 | $0.008312 | $0.006554 | $0.008026 | $25.20 | $33,668.20 |
| 2018-08-14 | $0.008018 | $0.008018 | $0.006230 | $0.006326 | $328.50 | $26,538.20 |
| 2018-08-15 | $0.006321 | $0.008326 | $0.006319 | $0.007540 | $193.29 | $31,632.51 |
| 2018-08-16 | $0.007530 | $0.007774 | $0.007082 | $0.007140 | $37.71 | $29,953.33 |
| 2018-08-17 | $0.007141 | $0.008684 | $0.007124 | $0.007496 | $192.54 | $31,444.99 |
| 2018-08-18 | $0.007513 | $0.01968 | $0.007378 | $0.007784 | $4,942.03 | $32,655.03 |
| 2018-08-19 | $0.007787 | $0.008601 | $0.006534 | $0.007405 | $181.11 | $31,066.97 |
| 2018-08-20 | $0.007393 | $0.007448 | $0.006895 | $0.006918 | $77.04 | $29,021.13 |
| 2018-08-21 | $0.006908 | $0.007409 | $0.006907 | $0.007059 | $81.03 | $29,614.28 |
| 2018-08-22 | $0.007061 | $0.007840 | $0.006130 | $0.007576 | $1,592.14 | $31,780.85 |
| 2018-08-23 | $0.007578 | $0.009044 | $0.007388 | $0.007582 | $87.97 | $31,806.82 |
| 2018-08-24 | $0.007588 | $0.008255 | $0.006954 | $0.007583 | $59.78 | $31,811.64 |
| 2018-08-25 | $0.007569 | $0.008331 | $0.006823 | $0.007203 | $110.73 | $30,217.33 |
| 2018-08-26 | $0.007218 | $0.008171 | $0.006547 | $0.006592 | $109.83 | $27,653.22 |
| 2018-08-27 | $0.006589 | $0.006823 | $0.006508 | $0.006823 | $192.97 | $28,623.39 |
| 2018-08-28 | $0.006810 | $0.007698 | $0.006799 | $0.007156 | $39.59 | $30,020.66 |
| 2018-08-29 | $0.007162 | $0.008844 | $0.007098 | $0.007265 | $472.08 | $30,476.08 |
| 2018-08-30 | $0.007269 | $0.007277 | $0.006737 | $0.007110 | $205.65 | $29,825.38 |
| 2018-08-31 | $0.007117 | $0.008760 | $0.007103 | $0.008741 | $33.16 | $36,667.59 |