Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0007785 | $0.0007862 | $0.0007751 | $0.0007855 | $0 | $41,989.98 |
| 2019-04-02 | $0.0007855 | $0.0007855 | $0.0007855 | $0.0007855 | $0 | $41,989.98 |
| 2019-04-03 | $0.0007855 | $0.0009546 | $0.0006378 | $0.0008936 | $21.46 | $47,770.34 |
| 2019-04-04 | $0.0008941 | $0.0009108 | $0.0008889 | $0.0009033 | $0 | $48,287.13 |
| 2019-04-05 | $0.0009033 | $0.0009033 | $0.0009033 | $0.0009033 | $0 | $48,287.13 |
| 2019-04-06 | $0.0009033 | $0.0009033 | $0.0006494 | $0.0006570 | $8.85 | $35,123.07 |
| 2019-04-07 | $0.0006564 | $0.0006736 | $0.0006558 | $0.0006719 | $0 | $35,919.44 |
| 2019-04-08 | $0.0006719 | $0.0006719 | $0.0006719 | $0.0006719 | $0 | $35,919.44 |
| 2019-04-09 | $0.0006719 | $0.0007312 | $0.0006719 | $0.0006755 | $0.2184 | $36,110.88 |
| 2019-04-10 | $0.0006753 | $0.0007043 | $0.0006728 | $0.0006908 | $0.1725 | $36,926.52 |
| 2019-04-11 | $0.0006911 | $0.0006943 | $0.0006869 | $0.0006884 | $0 | $36,800.10 |
| 2019-04-12 | $0.0006884 | $0.0006884 | $0.0006884 | $0.0006884 | $0 | $36,800.10 |
| 2019-04-13 | $0.0006884 | $0.0007160 | $0.0006884 | $0.0007118 | $0.1266 | $38,050.23 |
| 2019-04-14 | $0.0007118 | $0.0007121 | $0.0006085 | $0.0006185 | $2.31 | $33,065.12 |
| 2019-04-15 | $0.0006185 | $0.0006222 | $0.0006005 | $0.0006060 | $0.02058 | $32,393.00 |
| 2019-04-16 | $0.0006058 | $0.0006112 | $0.0006040 | $0.0006068 | $0 | $32,438.62 |
| 2019-04-17 | $0.0006068 | $0.0006310 | $0.0005734 | $0.0005753 | $0.01722 | $30,755.43 |
| 2019-04-18 | $0.0005753 | $0.0009000 | $0.0005753 | $0.0006341 | $87.35 | $33,895.35 |
| 2019-04-19 | $0.0006340 | $0.0006341 | $0.0005732 | $0.0005813 | $17.30 | $31,075.31 |
| 2019-04-20 | $0.0005815 | $0.0009593 | $0.0005810 | $0.0009567 | $16.54 | $51,144.52 |
| 2019-04-21 | $0.0009567 | $0.0009598 | $0.0007850 | $0.0007939 | $0.01773 | $42,442.22 |
| 2019-04-22 | $0.0007935 | $0.001136 | $0.0007929 | $0.001075 | $21.69 | $57,487.69 |
| 2019-04-23 | $0.001075 | $0.001122 | $0.0006136 | $0.001109 | $5.91 | $59,311.02 |
| 2019-04-24 | $0.001109 | $0.001124 | $0.0005929 | $0.0005986 | $2.67 | $31,998.80 |
| 2019-04-25 | $0.0005986 | $0.001103 | $0.0005967 | $0.001036 | $6.43 | $55,393.09 |
| 2019-04-26 | $0.001040 | $0.001174 | $0.001028 | $0.001157 | $0.1791 | $61,851.73 |
| 2019-04-27 | $0.001157 | $0.001161 | $0.001153 | $0.001155 | $0 | $61,743.50 |
| 2019-04-28 | $0.001155 | $0.001155 | $0.001100 | $0.001108 | $33.34 | $59,206.72 |
| 2019-04-29 | $0.001108 | $0.001112 | $0.001106 | $0.001110 | $0 | $59,335.03 |
| 2019-04-30 | $0.001110 | $0.001110 | $0.0005800 | $0.001070 | $0.9680 | $57,195.68 |