Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001070 | $0.001080 | $0.001069 | $0.001076 | $0 | $57,523.53 |
| 2019-05-02 | $0.001076 | $0.001076 | $0.0006034 | $0.0006055 | $0.06141 | $32,368.77 |
| 2019-05-03 | $0.0006055 | $0.0006473 | $0.0006035 | $0.0006448 | $0 | $34,468.22 |
| 2019-05-04 | $0.0006448 | $0.001116 | $0.0006241 | $0.001108 | $0.01650 | $59,254.24 |
| 2019-05-05 | $0.001108 | $0.001108 | $0.001090 | $0.001092 | $0 | $58,359.89 |
| 2019-05-06 | $0.001092 | $0.001092 | $0.001092 | $0.001092 | $0 | $58,359.89 |
| 2019-05-07 | $0.001092 | $0.001133 | $0.001092 | $0.001109 | $0.001994 | $59,270.89 |
| 2019-05-08 | $0.001108 | $0.001126 | $0.0006481 | $0.0007178 | $0.05327 | $38,369.93 |
| 2019-05-09 | $0.0007173 | $0.001175 | $0.0007173 | $0.001172 | $0.09422 | $62,668.29 |
| 2019-05-10 | $0.001172 | $0.001207 | $0.0006855 | $0.001146 | $1.14 | $61,280.30 |
| 2019-05-11 | $0.001146 | $0.001253 | $0.001146 | $0.001249 | $0 | $66,784.05 |
| 2019-05-12 | $0.001249 | $0.001281 | $0.0004765 | $0.0004876 | $282.14 | $26,064.78 |
| 2019-05-13 | $0.0004876 | $0.0005661 | $0.0004817 | $0.0005470 | $0.3595 | $29,242.59 |
| 2019-05-14 | $0.0005470 | $0.0006430 | $0.0005455 | $0.0005587 | $23.95 | $29,867.80 |
| 2019-05-15 | $0.0005584 | $0.0006491 | $0.0005519 | $0.0005731 | $189.01 | $30,638.42 |
| 2019-05-16 | $0.0005723 | $0.001124 | $0.0005466 | $0.0007093 | $15.56 | $37,915.78 |
| 2019-05-17 | $0.0007090 | $0.0007130 | $0.0004912 | $0.0005123 | $9.65 | $27,386.00 |
| 2019-05-18 | $0.0005123 | $0.0005205 | $0.0003652 | $0.0004346 | $9.29 | $23,234.75 |
| 2019-05-19 | $0.0004348 | $0.0004788 | $0.0003940 | $0.0004098 | $66.05 | $21,906.35 |
| 2019-05-20 | $0.0004098 | $0.0004098 | $0.0002370 | $0.0003190 | $15.71 | $17,050.49 |
| 2019-05-21 | $0.0003189 | $0.0003221 | $0.0002373 | $0.0002386 | $6.52 | $12,753.64 |
| 2019-05-22 | $0.0002385 | $0.0003177 | $0.0002279 | $0.0002299 | $2.40 | $12,290.55 |
| 2019-05-23 | $0.0002296 | $0.002218 | $0.0001528 | $0.0003150 | $240.74 | $16,837.15 |
| 2019-05-24 | $0.0003151 | $0.0003993 | $0.0002378 | $0.0002396 | $0.07380 | $12,809.15 |
| 2019-05-25 | $0.0002396 | $0.0002416 | $0.0002386 | $0.0002405 | $0 | $12,857.24 |
| 2019-05-26 | $0.0002405 | $0.0002607 | $0.0002374 | $0.0002604 | $0.2338 | $13,919.85 |
| 2019-05-27 | $0.0002605 | $0.0004449 | $0.0002599 | $0.0002641 | $0.5611 | $14,116.97 |
| 2019-05-28 | $0.0002639 | $0.0002639 | $0.0002583 | $0.0002602 | $0 | $13,910.81 |
| 2019-05-29 | $0.0002602 | $0.0002624 | $0.0002541 | $0.0002598 | $7.80 | $13,888.37 |
| 2019-05-30 | $0.0002598 | $0.0002616 | $0.0001628 | $0.0001656 | $4.82 | $8,854.43 |
| 2019-05-31 | $0.0001656 | $0.0002571 | $0.0001650 | $0.0002567 | $8.51 | $13,724.16 |