Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0006916 | $0.001239 | $0.0006595 | $0.001221 | $68.89 | $65,293.89 |
| 2019-02-02 | $0.001219 | $0.001268 | $0.001176 | $0.001263 | $13.95 | $67,533.84 |
| 2019-02-03 | $0.001264 | $0.001266 | $0.001203 | $0.001210 | $71.25 | $64,686.36 |
| 2019-02-04 | $0.001213 | $0.001216 | $0.001198 | $0.001208 | $71.77 | $64,571.09 |
| 2019-02-05 | $0.001204 | $0.001208 | $0.0004947 | $0.0005248 | $2.87 | $28,052.40 |
| 2019-02-06 | $0.0005262 | $0.0008462 | $0.0005160 | $0.0008435 | $6.52 | $45,093.50 |
| 2019-02-07 | $0.0008436 | $0.0008531 | $0.0008421 | $0.0008496 | $6.34 | $45,417.62 |
| 2019-02-08 | $0.0008498 | $0.0008990 | $0.0006841 | $0.0008916 | $32.25 | $47,664.89 |
| 2019-02-09 | $0.0008917 | $0.0008974 | $0.0006829 | $0.0007052 | $51.76 | $37,700.70 |
| 2019-02-10 | $0.0007060 | $0.0007398 | $0.0007014 | $0.0007398 | $39.09 | $39,548.20 |
| 2019-02-11 | $0.0007398 | $0.0007398 | $0.0006715 | $0.0006715 | $19.80 | $35,899.45 |
| 2019-02-12 | $0.0006714 | $0.0007154 | $0.0006400 | $0.0006961 | $11.27 | $37,210.06 |
| 2019-02-13 | $0.0006961 | $0.0007638 | $0.0005099 | $0.0006330 | $151.55 | $33,838.83 |
| 2019-02-14 | $0.0006323 | $0.0008709 | $0.0006287 | $0.0008299 | $17.02 | $44,365.88 |
| 2019-02-15 | $0.0008308 | $0.0008574 | $0.0005673 | $0.0006280 | $35.31 | $33,570.04 |
| 2019-02-16 | $0.0006271 | $0.0008392 | $0.0006265 | $0.0008347 | $5.30 | $44,622.14 |
| 2019-02-17 | $0.0008350 | $0.0008702 | $0.0007947 | $0.0008062 | $0.8054 | $43,099.68 |
| 2019-02-18 | $0.0008072 | $0.0008395 | $0.0008042 | $0.0008219 | $32.23 | $43,938.93 |
| 2019-02-19 | $0.0008228 | $0.001004 | $0.0008207 | $0.0009877 | $44.07 | $52,802.79 |
| 2019-02-20 | $0.0009870 | $0.001282 | $0.0008277 | $0.001281 | $122.55 | $68,491.34 |
| 2019-02-21 | $0.001281 | $0.001287 | $0.0007875 | $0.0007909 | $239.57 | $42,279.96 |
| 2019-02-22 | $0.0007895 | $0.0008014 | $0.0007887 | $0.0008006 | $1.04 | $42,800.21 |
| 2019-02-23 | $0.0007992 | $0.0008298 | $0.0007852 | $0.0008249 | $2.81 | $44,097.92 |
| 2019-02-24 | $0.0008256 | $0.0008395 | $0.0007164 | $0.0007196 | $5.39 | $38,468.98 |
| 2019-02-25 | $0.0007198 | $0.0007826 | $0.0006872 | $0.0007770 | $7.78 | $41,538.41 |
| 2019-02-26 | $0.0007747 | $0.0007780 | $0.0004947 | $0.0007705 | $118.58 | $41,187.98 |
| 2019-02-27 | $0.0007712 | $0.0007765 | $0.0007324 | $0.0007643 | $67.73 | $40,858.18 |
| 2019-02-28 | $0.0007652 | $0.0007781 | $0.0006911 | $0.0006931 | $37.95 | $37,054.19 |