CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.009490 | $0.009566 | $0.008512 | $0.008992 | $213.56 | $37,724.01 |
| 2018-10-02 | $0.008967 | $0.01018 | $0.007970 | $0.007970 | $322.64 | $33,435.41 |
| 2018-10-03 | $0.007974 | $0.01002 | $0.007856 | $0.01002 | $557.32 | $42,029.35 |
| 2018-10-04 | $0.01003 | $0.01019 | $0.009100 | $0.009702 | $477.88 | $40,702.43 |
| 2018-10-05 | $0.009728 | $0.009861 | $0.007869 | $0.008474 | $47.21 | $35,551.14 |
| 2018-10-06 | $0.008493 | $0.01159 | $0.007987 | $0.01120 | $380.69 | $46,995.97 |
| 2018-10-07 | $0.01124 | $0.01135 | $0.008757 | $0.008801 | $10.07 | $36,921.48 |
| 2018-10-08 | $0.008842 | $0.008889 | $0.008211 | $0.008299 | $61.75 | $34,815.15 |
| 2018-10-09 | $0.008328 | $0.009209 | $0.005331 | $0.005373 | $492.22 | $22,538.85 |
| 2018-10-10 | $0.005354 | $0.005605 | $0.001761 | $0.002242 | $117.96 | $9,404.23 |
| 2018-10-11 | $0.002234 | $0.003685 | $0.002112 | $0.003666 | $82.81 | $15,378.93 |
| 2018-10-12 | $0.003661 | $0.003708 | $0.001996 | $0.001996 | $204.73 | $8,373.99 |
| 2018-10-13 | $0.001996 | $0.003633 | $0.001992 | $0.003302 | $102.83 | $13,851.45 |
| 2018-10-14 | $0.003303 | $0.003353 | $0.002494 | $0.002506 | $128.61 | $10,514.89 |
| 2018-10-15 | $0.002507 | $0.003203 | $0.002490 | $0.003168 | $124.54 | $13,289.88 |
| 2018-10-16 | $0.003165 | $0.003210 | $0.002619 | $0.002629 | $48.60 | $11,029.46 |
| 2018-10-17 | $0.002638 | $0.002644 | $0.002598 | $0.002601 | $48.09 | $10,912.97 |
| 2018-10-20 | $0.002584 | $0.002593 | $0.002568 | $0.002588 | $2.75 | $10,858.13 |
| 2018-10-21 | $0.002589 | $0.002667 | $0.002572 | $0.002594 | $101.05 | $10,880.75 |
| 2018-10-22 | $0.002593 | $0.003218 | $0.002570 | $0.002710 | $81.82 | $11,369.27 |
| 2018-10-23 | $0.002710 | $0.002724 | $0.002695 | $0.002703 | $0 | $11,340.78 |
| 2018-10-24 | $0.002703 | $0.003911 | $0.002703 | $0.003887 | $23.54 | $16,304.88 |
| 2018-10-25 | $0.003888 | $0.003890 | $0.003606 | $0.003609 | $0.0006444 | $15,139.10 |
| 2018-10-26 | $0.003603 | $0.003633 | $0.002637 | $0.002652 | $91.99 | $11,124.32 |
| 2018-10-27 | $0.002641 | $0.002660 | $0.002638 | $0.002639 | $0 | $11,072.63 |
| 2018-10-28 | $0.002639 | $0.002639 | $0.002639 | $0.002639 | $0 | $11,072.63 |
| 2018-10-29 | $0.002639 | $0.002639 | $0.002639 | $0.002639 | $0 | $11,072.63 |
| 2018-10-30 | $0.002639 | $0.002639 | $0.002639 | $0.002639 | $0 | $11,072.63 |
| 2018-10-31 | $0.002639 | $0.002829 | $0.002639 | $0.002829 | $0.7000 | $11,869.16 |