CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008730 | $0.008766 | $0.007597 | $0.007611 | $116.09 | $31,928.48 |
| 2018-09-02 | $0.007614 | $0.007755 | $0.007257 | $0.007290 | $75.87 | $30,580.42 |
| 2018-09-03 | $0.007288 | $0.007406 | $0.007199 | $0.007267 | $68.78 | $30,487.70 |
| 2018-09-04 | $0.007267 | $0.007468 | $0.007205 | $0.007428 | $11.56 | $31,159.55 |
| 2018-09-05 | $0.007434 | $0.01285 | $0.007045 | $0.01241 | $347.24 | $52,067.88 |
| 2018-09-06 | $0.01243 | $0.01444 | $0.008015 | $0.01224 | $175.60 | $51,337.09 |
| 2018-09-07 | $0.01222 | $0.01236 | $0.006952 | $0.007209 | $176.22 | $30,244.34 |
| 2018-09-08 | $0.007218 | $0.008717 | $0.007205 | $0.008420 | $198.88 | $35,321.80 |
| 2018-09-09 | $0.008416 | $0.008735 | $0.007371 | $0.008268 | $68.86 | $34,686.28 |
| 2018-09-10 | $0.008264 | $0.008387 | $0.007025 | $0.007071 | $46.97 | $29,664.74 |
| 2018-09-11 | $0.007083 | $0.007378 | $0.006663 | $0.006925 | $136.98 | $29,050.07 |
| 2018-09-12 | $0.006926 | $0.007163 | $0.006793 | $0.006970 | $83.38 | $29,241.37 |
| 2018-09-13 | $0.006976 | $0.007725 | $0.006976 | $0.007626 | $52.56 | $31,991.03 |
| 2018-09-14 | $0.007621 | $0.007636 | $0.007052 | $0.007150 | $38.99 | $29,993.89 |
| 2018-09-15 | $0.007140 | $0.007217 | $0.007122 | $0.007201 | $7.78 | $30,211.03 |
| 2018-09-16 | $0.006884 | $0.007149 | $0.006858 | $0.007126 | $8.54 | $29,893.59 |
| 2018-09-17 | $0.007143 | $0.007176 | $0.006667 | $0.006705 | $78.26 | $28,126.64 |
| 2018-09-18 | $0.006705 | $0.007132 | $0.006680 | $0.007111 | $116.22 | $29,830.83 |
| 2018-09-19 | $0.007115 | $0.007337 | $0.006497 | $0.006593 | $117.03 | $27,657.08 |
| 2018-09-20 | $0.006596 | $0.009370 | $0.005420 | $0.009335 | $489.33 | $39,160.34 |
| 2018-09-21 | $0.009337 | $0.01175 | $0.008055 | $0.01069 | $602.44 | $44,830.86 |
| 2018-09-22 | $0.01069 | $0.01077 | $0.008721 | $0.01030 | $202.15 | $43,193.92 |
| 2018-09-23 | $0.01030 | $0.01097 | $0.007339 | $0.007362 | $1.12 | $30,884.98 |
| 2018-09-24 | $0.007364 | $0.01149 | $0.007350 | $0.008752 | $552.29 | $36,715.96 |
| 2018-09-25 | $0.008742 | $0.01092 | $0.006232 | $0.009015 | $309.34 | $37,817.56 |
| 2018-09-26 | $0.009000 | $0.009478 | $0.007959 | $0.007962 | $142.41 | $33,402.19 |
| 2018-09-27 | $0.007972 | $0.008802 | $0.007835 | $0.008324 | $200.71 | $34,919.23 |
| 2018-09-28 | $0.008326 | $0.009515 | $0.008226 | $0.009426 | $216.29 | $39,542.94 |
| 2018-09-29 | $0.009420 | $0.01047 | $0.008331 | $0.01044 | $395.95 | $43,781.24 |
| 2018-09-30 | $0.01043 | $0.01077 | $0.008707 | $0.009518 | $40.21 | $39,930.99 |